共立メンテナンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,229 | 3,285 | 3,201 | 3,284 | +38 | +1.2% | 298,200 |
| 2024/04/25 | 3,335 | 3,341 | 3,230 | 3,246 | -96 | -2.9% | 456,500 |
| 2024/04/24 | 3,358 | 3,381 | 3,326 | 3,342 | -16 | -0.5% | 453,300 |
| 2024/04/23 | 3,379 | 3,379 | 3,335 | 3,358 | -14 | -0.4% | 307,100 |
| 2024/04/22 | 3,375 | 3,394 | 3,298 | 3,372 | +48 | +1.4% | 557,400 |
| 2024/04/19 | 3,380 | 3,381 | 3,286 | 3,324 | -53 | -1.6% | 593,100 |
| 2024/04/18 | 3,299 | 3,387 | 3,290 | 3,377 | +87 | +2.6% | 575,900 |
| 2024/04/17 | 3,275 | 3,290 | 3,228 | 3,290 | +32 | +1% | 403,700 |
| 2024/04/16 | 3,320 | 3,325 | 3,245 | 3,258 | -88 | -2.6% | 431,500 |
| 2024/04/15 | 3,329 | 3,370 | 3,321 | 3,346 | -3 | -0.1% | 288,500 |
| 2024/04/12 | 3,335 | 3,405 | 3,335 | 3,349 | +38 | +1.1% | 431,600 |
| 2024/04/11 | 3,366 | 3,371 | 3,301 | 3,311 | -78 | -2.3% | 641,800 |
| 2024/04/10 | 3,430 | 3,433 | 3,377 | 3,389 | -45 | -1.3% | 507,800 |
| 2024/04/09 | 3,440 | 3,455 | 3,401 | 3,434 | +34 | +1% | 407,100 |
| 2024/04/08 | 3,373 | 3,417 | 3,368 | 3,400 | +27 | +0.8% | 338,000 |
| 2024/04/05 | 3,390 | 3,421 | 3,343 | 3,373 | -62 | -1.8% | 660,500 |
| 2024/04/04 | 3,420 | 3,450 | 3,388 | 3,435 | +4 | +0.1% | 537,400 |
| 2024/04/03 | 3,421 | 3,451 | 3,405 | 3,431 | +10 | +0.3% | 475,400 |
| 2024/04/02 | 3,430 | 3,430 | 3,373 | 3,421 | -12 | -0.3% | 848,400 |
| 2024/04/01 | 3,505 | 3,521 | 3,414 | 3,433 | -72 | -2.1% | 591,700 |
| 2024/03/29 | 3,460 | 3,525 | 3,438 | 3,505 | +45 | +1.3% | 570,500 |
| 2024/03/28 | 3,530 | 3,542 | 3,456 | 3,460 | -3,615 | -51.1% | 604,600 |
| 2024/03/27 | 7,138 | 7,193 | 7,000 | 7,075 | -63 | -0.9% | 682,700 |
| 2024/03/26 | 7,150 | 7,191 | 7,058 | 7,138 | -36 | -0.5% | 368,800 |
| 2024/03/25 | 7,150 | 7,249 | 7,134 | 7,174 | +104 | +1.5% | 641,600 |
| 2024/03/22 | 6,920 | 7,144 | 6,872 | 7,070 | +277 | +4.1% | 1,006,400 |
| 2024/03/21 | 6,900 | 6,940 | 6,737 | 6,793 | -163 | -2.3% | 725,100 |
| 2024/03/19 | 6,728 | 6,965 | 6,677 | 6,956 | +252 | +3.8% | 648,200 |
| 2024/03/18 | 6,420 | 6,730 | 6,420 | 6,704 | +310 | +4.8% | 552,300 |
| 2024/03/15 | 6,388 | 6,408 | 6,286 | 6,394 | -28 | -0.4% | 330,200 |
| 2024/03/14 | 6,280 | 6,448 | 6,262 | 6,422 | +229 | +3.7% | 588,400 |
| 2024/03/13 | 6,224 | 6,225 | 6,127 | 6,193 | +13 | +0.2% | 356,200 |
| 2024/03/12 | 6,103 | 6,220 | 6,095 | 6,180 | +114 | +1.9% | 287,400 |
| 2024/03/11 | 6,154 | 6,190 | 6,031 | 6,066 | -108 | -1.7% | 244,300 |
| 2024/03/08 | 6,192 | 6,204 | 6,103 | 6,174 | -19 | -0.3% | 317,300 |
| 2024/03/07 | 6,180 | 6,237 | 6,178 | 6,193 | -5 | -0.1% | 162,900 |
| 2024/03/06 | 6,159 | 6,247 | 6,138 | 6,198 | +66 | +1.1% | 281,700 |
| 2024/03/05 | 6,098 | 6,153 | 6,061 | 6,132 | +48 | +0.8% | 273,000 |
| 2024/03/04 | 6,162 | 6,162 | 6,063 | 6,084 | -83 | -1.3% | 333,400 |
| 2024/03/01 | 6,285 | 6,295 | 6,105 | 6,167 | -157 | -2.5% | 686,300 |
| 2024/02/29 | 6,448 | 6,484 | 6,268 | 6,324 | -147 | -2.3% | 471,600 |
| 2024/02/28 | 6,487 | 6,519 | 6,417 | 6,471 | -29 | -0.4% | 240,000 |
| 2024/02/27 | 6,530 | 6,566 | 6,470 | 6,500 | +1 | ±0% | 240,200 |
| 2024/02/26 | 6,420 | 6,532 | 6,384 | 6,499 | +137 | +2.2% | 314,900 |
| 2024/02/22 | 6,360 | 6,404 | 6,316 | 6,362 | +18 | +0.3% | 208,600 |
| 2024/02/21 | 6,320 | 6,349 | 6,273 | 6,344 | +38 | +0.6% | 155,700 |
| 2024/02/20 | 6,315 | 6,325 | 6,240 | 6,306 | ±0 | ±0% | 152,300 |
| 2024/02/19 | 6,250 | 6,309 | 6,220 | 6,306 | +83 | +1.3% | 230,100 |
| 2024/02/16 | 6,134 | 6,253 | 6,092 | 6,223 | +107 | +1.7% | 332,400 |
| 2024/02/15 | 6,262 | 6,262 | 6,097 | 6,116 | -101 | -1.6% | 360,000 |
1～
50
件表示中 / 6153件
類似銘柄と比較する
現在ご覧いただいている「共立メンテ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 共立メンテ | 328,400円 | +15.6% | +96.8% | 0.67% | 30.15倍 | 3.23倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| 大栄環境 | 266,200円 | +6.8% | +22.7% | 1.58% | 19.38倍 | 3.23倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| ベネッセＨＤ | 259,000円 | 0.0% | -9.4% | 1.16% | 33.32倍 | 1.57倍 |
|
「進研ゼミ」、学校向け、塾など国内教育が柱、介護・保育も展開。２４年３月ＭＢＯ成立。上場廃止へ |
| メイテックＧＨＤ | 299,000円 | +6.2% | +5.2% | 3.58% | 19.40倍 | 4.85倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| Ｊマテリアル | 219,800円 | +4.4% | -27.4% | 0.91% | 39.83倍 | 5.09倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
