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 |
|---|---|---|---|---|---|---|---|
| 2019/05/21 | 5,480 | 5,700 | 5,450 | 5,690 | +270 | +5% | 405,400 |
| 2019/05/20 | 5,530 | 5,550 | 5,370 | 5,420 | -40 | -0.7% | 127,700 |
| 2019/05/17 | 5,400 | 5,640 | 5,390 | 5,460 | +160 | +3% | 331,300 |
| 2019/05/16 | 5,500 | 5,510 | 5,280 | 5,300 | -280 | -5% | 575,900 |
| 2019/05/15 | 5,610 | 5,680 | 5,550 | 5,580 | ±0 | ±0% | 193,900 |
| 2019/05/14 | 5,390 | 5,580 | 5,340 | 5,580 | +60 | +1.1% | 195,400 |
| 2019/05/13 | 5,510 | 5,620 | 5,500 | 5,520 | ±0 | ±0% | 146,700 |
| 2019/05/10 | 5,440 | 5,600 | 5,440 | 5,520 | +30 | +0.5% | 147,500 |
| 2019/05/09 | 5,630 | 5,640 | 5,470 | 5,490 | -190 | -3.3% | 211,100 |
| 2019/05/08 | 5,700 | 5,730 | 5,650 | 5,680 | -80 | -1.4% | 160,400 |
| 2019/05/07 | 5,720 | 5,840 | 5,710 | 5,760 | +60 | +1.1% | 235,900 |
| 2019/04/26 | 5,680 | 5,720 | 5,610 | 5,700 | -10 | -0.2% | 125,400 |
| 2019/04/25 | 5,730 | 5,730 | 5,670 | 5,710 | +30 | +0.5% | 136,300 |
| 2019/04/24 | 5,700 | 5,730 | 5,660 | 5,680 | +40 | +0.7% | 152,300 |
| 2019/04/23 | 5,540 | 5,670 | 5,530 | 5,640 | +100 | +1.8% | 104,400 |
| 2019/04/22 | 5,510 | 5,560 | 5,470 | 5,540 | -10 | -0.2% | 70,300 |
| 2019/04/19 | 5,550 | 5,600 | 5,530 | 5,550 | -20 | -0.4% | 89,200 |
| 2019/04/18 | 5,560 | 5,590 | 5,500 | 5,570 | -40 | -0.7% | 160,700 |
| 2019/04/17 | 5,680 | 5,720 | 5,580 | 5,610 | -90 | -1.6% | 176,200 |
| 2019/04/16 | 5,670 | 5,740 | 5,650 | 5,700 | +70 | +1.2% | 150,900 |
| 2019/04/15 | 5,590 | 5,660 | 5,580 | 5,630 | +100 | +1.8% | 178,300 |
| 2019/04/12 | 5,420 | 5,530 | 5,390 | 5,530 | +150 | +2.8% | 231,100 |
| 2019/04/11 | 5,280 | 5,400 | 5,260 | 5,380 | +90 | +1.7% | 225,200 |
| 2019/04/10 | 5,230 | 5,320 | 5,230 | 5,290 | +10 | +0.2% | 146,300 |
| 2019/04/09 | 5,270 | 5,310 | 5,250 | 5,280 | ±0 | ±0% | 173,700 |
| 2019/04/08 | 5,300 | 5,320 | 5,230 | 5,280 | +50 | +1% | 121,500 |
| 2019/04/05 | 5,250 | 5,310 | 5,200 | 5,230 | -40 | -0.8% | 140,400 |
| 2019/04/04 | 5,350 | 5,410 | 5,240 | 5,270 | -70 | -1.3% | 282,400 |
| 2019/04/03 | 5,400 | 5,450 | 5,280 | 5,340 | -10 | -0.2% | 240,100 |
| 2019/04/02 | 5,500 | 5,530 | 5,330 | 5,350 | -140 | -2.6% | 301,300 |
| 2019/04/01 | 5,590 | 5,600 | 5,470 | 5,490 | ±0 | ±0% | 182,300 |
| 2019/03/29 | 5,580 | 5,610 | 5,480 | 5,490 | -10 | -0.2% | 206,400 |
| 2019/03/28 | 5,620 | 5,640 | 5,460 | 5,500 | -200 | -3.5% | 392,200 |
| 2019/03/27 | 5,660 | 5,750 | 5,610 | 5,700 | -40 | -0.7% | 231,000 |
| 2019/03/26 | 5,770 | 5,830 | 5,710 | 5,740 | +40 | +0.7% | 401,300 |
| 2019/03/25 | 5,680 | 5,730 | 5,650 | 5,700 | -80 | -1.4% | 304,100 |
| 2019/03/22 | 5,830 | 5,860 | 5,740 | 5,780 | -20 | -0.3% | 235,000 |
| 2019/03/20 | 5,800 | 5,830 | 5,710 | 5,800 | +40 | +0.7% | 249,400 |
| 2019/03/19 | 5,650 | 5,810 | 5,620 | 5,760 | +130 | +2.3% | 327,600 |
| 2019/03/18 | 5,530 | 5,640 | 5,510 | 5,630 | +120 | +2.2% | 237,100 |
| 2019/03/15 | 5,420 | 5,510 | 5,410 | 5,510 | +130 | +2.4% | 261,700 |
| 2019/03/14 | 5,350 | 5,380 | 5,330 | 5,380 | +80 | +1.5% | 118,300 |
| 2019/03/13 | 5,340 | 5,340 | 5,260 | 5,300 | -20 | -0.4% | 92,300 |
| 2019/03/12 | 5,250 | 5,380 | 5,240 | 5,320 | +140 | +2.7% | 137,200 |
| 2019/03/11 | 5,250 | 5,290 | 5,160 | 5,180 | -70 | -1.3% | 137,700 |
| 2019/03/08 | 5,320 | 5,340 | 5,240 | 5,250 | -110 | -2.1% | 129,500 |
| 2019/03/07 | 5,320 | 5,390 | 5,320 | 5,360 | +10 | +0.2% | 88,500 |
| 2019/03/06 | 5,310 | 5,370 | 5,310 | 5,350 | ±0 | ±0% | 69,100 |
| 2019/03/05 | 5,390 | 5,390 | 5,320 | 5,350 | -50 | -0.9% | 87,000 |
| 2019/03/04 | 5,320 | 5,410 | 5,270 | 5,400 | +150 | +2.9% | 151,400 |
1501～
1550
件表示中 / 6445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 | 359,900円 | +19.7% | +16.7% | 1.28% | 15.61倍 | 2.82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 | 302,500円 | +4.6% | +0.5% | 1.62% | 20.70倍 | 3.16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 | 240,300円 | +9.8% | +54.0% | 1.87% | 8.11倍 | 1.10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 | 539,000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 | 169,300円 | +5.0% | -41.0% | 2.89% | 12.07倍 | 3.72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
