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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,815 | 4,825 | 4,615 | 4,620 | -225 | -4.6% | 337,200 |
| 2022/03/30 | 4,775 | 4,890 | 4,760 | 4,845 | +100 | +2.1% | 388,400 |
| 2022/03/29 | 4,730 | 4,745 | 4,645 | 4,745 | +10 | +0.2% | 430,800 |
| 2022/03/28 | 4,625 | 4,740 | 4,590 | 4,735 | +150 | +3.3% | 391,700 |
| 2022/03/25 | 4,670 | 4,670 | 4,560 | 4,585 | -35 | -0.8% | 180,200 |
| 2022/03/24 | 4,640 | 4,690 | 4,585 | 4,620 | -70 | -1.5% | 317,200 |
| 2022/03/23 | 4,640 | 4,755 | 4,610 | 4,690 | +110 | +2.4% | 449,300 |
| 2022/03/22 | 4,665 | 4,665 | 4,535 | 4,580 | -85 | -1.8% | 400,600 |
| 2022/03/18 | 4,650 | 4,690 | 4,580 | 4,665 | +40 | +0.9% | 232,800 |
| 2022/03/17 | 4,690 | 4,715 | 4,590 | 4,625 | -20 | -0.4% | 323,000 |
| 2022/03/16 | 4,525 | 4,645 | 4,480 | 4,645 | +165 | +3.7% | 336,100 |
| 2022/03/15 | 4,480 | 4,520 | 4,450 | 4,480 | +25 | +0.6% | 178,800 |
| 2022/03/14 | 4,450 | 4,610 | 4,445 | 4,455 | +50 | +1.1% | 286,600 |
| 2022/03/11 | 4,450 | 4,505 | 4,405 | 4,405 | -65 | -1.5% | 261,600 |
| 2022/03/10 | 4,365 | 4,520 | 4,310 | 4,470 | +245 | +5.8% | 444,700 |
| 2022/03/09 | 4,150 | 4,270 | 4,140 | 4,225 | +145 | +3.6% | 309,900 |
| 2022/03/08 | 4,105 | 4,190 | 4,050 | 4,080 | -95 | -2.3% | 267,400 |
| 2022/03/07 | 4,120 | 4,195 | 4,070 | 4,175 | -15 | -0.4% | 282,400 |
| 2022/03/04 | 4,295 | 4,310 | 4,150 | 4,190 | -105 | -2.4% | 232,100 |
| 2022/03/03 | 4,270 | 4,320 | 4,245 | 4,295 | +40 | +0.9% | 188,900 |
| 2022/03/02 | 4,205 | 4,280 | 4,155 | 4,255 | -40 | -0.9% | 228,000 |
| 2022/03/01 | 4,310 | 4,325 | 4,240 | 4,295 | +45 | +1.1% | 187,100 |
| 2022/02/28 | 4,225 | 4,320 | 4,200 | 4,250 | -30 | -0.7% | 247,100 |
| 2022/02/25 | 4,215 | 4,285 | 4,175 | 4,280 | +135 | +3.3% | 200,200 |
| 2022/02/24 | 4,300 | 4,325 | 4,100 | 4,145 | -180 | -4.2% | 320,200 |
| 2022/02/22 | 4,335 | 4,375 | 4,305 | 4,325 | -70 | -1.6% | 177,800 |
| 2022/02/21 | 4,410 | 4,430 | 4,365 | 4,395 | -85 | -1.9% | 171,600 |
| 2022/02/18 | 4,500 | 4,555 | 4,440 | 4,480 | -70 | -1.5% | 228,300 |
| 2022/02/17 | 4,480 | 4,590 | 4,435 | 4,550 | +65 | +1.4% | 321,000 |
| 2022/02/16 | 4,460 | 4,495 | 4,425 | 4,485 | +150 | +3.5% | 254,700 |
| 2022/02/15 | 4,345 | 4,420 | 4,300 | 4,335 | -15 | -0.3% | 184,500 |
| 2022/02/14 | 4,320 | 4,435 | 4,290 | 4,350 | -35 | -0.8% | 328,400 |
| 2022/02/10 | 4,335 | 4,465 | 4,305 | 4,385 | +165 | +3.9% | 495,300 |
| 2022/02/09 | 4,335 | 4,355 | 4,215 | 4,220 | -80 | -1.9% | 227,800 |
| 2022/02/08 | 4,215 | 4,335 | 4,215 | 4,300 | +145 | +3.5% | 376,000 |
| 2022/02/07 | 4,195 | 4,210 | 4,115 | 4,155 | -90 | -2.1% | 176,300 |
| 2022/02/04 | 4,155 | 4,260 | 4,085 | 4,245 | +90 | +2.2% | 252,900 |
| 2022/02/03 | 4,120 | 4,200 | 4,110 | 4,155 | -80 | -1.9% | 236,000 |
| 2022/02/02 | 4,045 | 4,260 | 4,030 | 4,235 | +260 | +6.5% | 408,700 |
| 2022/02/01 | 4,035 | 4,070 | 3,965 | 3,975 | -95 | -2.3% | 244,800 |
| 2022/01/31 | 3,995 | 4,085 | 3,985 | 4,070 | +80 | +2% | 219,000 |
| 2022/01/28 | 3,945 | 4,000 | 3,925 | 3,990 | +45 | +1.1% | 202,400 |
| 2022/01/27 | 3,960 | 4,050 | 3,915 | 3,945 | ±0 | ±0% | 323,300 |
| 2022/01/26 | 3,980 | 4,005 | 3,920 | 3,945 | -35 | -0.9% | 250,000 |
| 2022/01/25 | 4,030 | 4,055 | 3,965 | 3,980 | -65 | -1.6% | 186,300 |
| 2022/01/24 | 4,050 | 4,055 | 3,965 | 4,045 | +15 | +0.4% | 237,700 |
| 2022/01/21 | 3,935 | 4,035 | 3,905 | 4,030 | +25 | +0.6% | 287,900 |
| 2022/01/20 | 3,900 | 4,035 | 3,890 | 4,005 | +80 | +2% | 181,700 |
| 2022/01/19 | 3,905 | 3,995 | 3,895 | 3,925 | -65 | -1.6% | 167,300 |
| 2022/01/18 | 3,920 | 4,040 | 3,915 | 3,990 | +90 | +2.3% | 223,500 |
801～
850
件表示中 / 6444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 | 353,700円 | +19.7% | +16.7% | 1.30% | 15.34倍 | 2.78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 | 307,000円 | +4.6% | +0.5% | 1.60% | 21.00倍 | 3.21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 |
| ＤｅＮＡ | 240,900円 | +9.8% | +54.0% | 1.87% | 8.13倍 | 1.11倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| イオンディライ | 538,000円 | - | - | - | - | 2.36倍 |
|
ビル等の施設管理で売上首位。イオン系依存６割。イオンＴＯＢ成立で７月１７日上場廃止 |
| リログループ | 167,900円 | +5.0% | -41.0% | 2.92% | 11.97倍 | 3.69倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
市場注目の銘柄
チャート関連のコラム
