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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 5,360 | 5,360 | 5,190 | 5,230 | -80 | -1.5% | 192,400 |
| 2018/05/09 | 5,330 | 5,360 | 5,290 | 5,310 | +30 | +0.6% | 157,400 |
| 2018/05/08 | 5,420 | 5,420 | 5,270 | 5,280 | -60 | -1.1% | 289,100 |
| 2018/05/07 | 5,330 | 5,420 | 5,300 | 5,340 | +40 | +0.8% | 250,100 |
| 2018/05/02 | 5,270 | 5,310 | 5,160 | 5,300 | -30 | -0.6% | 280,500 |
| 2018/05/01 | 5,200 | 5,330 | 5,180 | 5,330 | +160 | +3.1% | 382,900 |
| 2018/04/27 | 5,170 | 5,200 | 5,130 | 5,170 | +20 | +0.4% | 184,100 |
| 2018/04/26 | 5,160 | 5,160 | 5,080 | 5,150 | +10 | +0.2% | 182,100 |
| 2018/04/25 | 5,020 | 5,160 | 5,010 | 5,140 | +70 | +1.4% | 173,400 |
| 2018/04/24 | 5,090 | 5,090 | 5,040 | 5,070 | +20 | +0.4% | 101,100 |
| 2018/04/23 | 5,050 | 5,090 | 4,995 | 5,050 | +20 | +0.4% | 138,700 |
| 2018/04/20 | 4,980 | 5,050 | 4,980 | 5,030 | +30 | +0.6% | 99,000 |
| 2018/04/19 | 5,020 | 5,040 | 4,965 | 5,000 | -30 | -0.6% | 159,100 |
| 2018/04/18 | 4,875 | 5,050 | 4,875 | 5,030 | +160 | +3.3% | 192,600 |
| 2018/04/17 | 4,925 | 4,960 | 4,825 | 4,870 | -75 | -1.5% | 167,300 |
| 2018/04/16 | 4,895 | 4,970 | 4,895 | 4,945 | +60 | +1.2% | 144,600 |
| 2018/04/13 | 4,980 | 4,980 | 4,860 | 4,885 | -65 | -1.3% | 189,600 |
| 2018/04/12 | 4,980 | 5,040 | 4,935 | 4,950 | -5 | -0.1% | 211,100 |
| 2018/04/11 | 4,975 | 4,975 | 4,810 | 4,955 | -30 | -0.6% | 415,300 |
| 2018/04/10 | 5,010 | 5,050 | 4,965 | 4,985 | -75 | -1.5% | 255,000 |
| 2018/04/09 | 5,070 | 5,220 | 5,040 | 5,060 | +10 | +0.2% | 250,000 |
| 2018/04/06 | 5,070 | 5,110 | 5,000 | 5,050 | +10 | +0.2% | 258,200 |
| 2018/04/05 | 5,160 | 5,170 | 5,020 | 5,040 | -90 | -1.8% | 246,000 |
| 2018/04/04 | 5,180 | 5,180 | 5,090 | 5,130 | +10 | +0.2% | 165,500 |
| 2018/04/03 | 5,060 | 5,190 | 5,020 | 5,120 | -20 | -0.4% | 211,800 |
| 2018/04/02 | 5,110 | 5,250 | 5,080 | 5,140 | +50 | +1% | 335,600 |
| 2018/03/30 | 5,070 | 5,110 | 5,050 | 5,090 | +80 | +1.6% | 192,100 |
| 2018/03/29 | 4,990 | 5,020 | 4,950 | 5,010 | +45 | +0.9% | 233,700 |
| 2018/03/28 | 4,850 | 4,965 | 4,805 | 4,965 | +45 | +0.9% | 321,300 |
| 2018/03/27 | 4,765 | 4,935 | 4,745 | 4,920 | +225 | +4.8% | 505,900 |
| 2018/03/26 | 4,615 | 4,705 | 4,585 | 4,695 | +55 | +1.2% | 269,900 |
| 2018/03/23 | 4,750 | 4,790 | 4,630 | 4,640 | -210 | -4.3% | 301,600 |
| 2018/03/22 | 4,750 | 4,870 | 4,750 | 4,850 | +85 | +1.8% | 195,500 |
| 2018/03/20 | 4,740 | 4,775 | 4,705 | 4,765 | +10 | +0.2% | 152,800 |
| 2018/03/19 | 4,820 | 4,835 | 4,725 | 4,755 | -95 | -2% | 170,600 |
| 2018/03/16 | 4,805 | 4,885 | 4,790 | 4,850 | +50 | +1% | 188,700 |
| 2018/03/15 | 4,795 | 4,835 | 4,745 | 4,800 | -10 | -0.2% | 160,400 |
| 2018/03/14 | 4,775 | 4,895 | 4,770 | 4,810 | -15 | -0.3% | 298,900 |
| 2018/03/13 | 4,700 | 4,825 | 4,685 | 4,825 | +125 | +2.7% | 280,300 |
| 2018/03/12 | 4,715 | 4,715 | 4,610 | 4,700 | +20 | +0.4% | 237,500 |
| 2018/03/09 | 4,685 | 4,740 | 4,645 | 4,680 | +45 | +1% | 271,500 |
| 2018/03/08 | 4,620 | 4,660 | 4,585 | 4,635 | ±0 | ±0% | 154,500 |
| 2018/03/07 | 4,600 | 4,695 | 4,595 | 4,635 | ±0 | ±0% | 159,900 |
| 2018/03/06 | 4,625 | 4,670 | 4,585 | 4,635 | +65 | +1.4% | 201,900 |
| 2018/03/05 | 4,520 | 4,610 | 4,500 | 4,570 | +120 | +2.7% | 256,000 |
| 2018/03/02 | 4,420 | 4,480 | 4,400 | 4,450 | -80 | -1.8% | 170,800 |
| 2018/03/01 | 4,530 | 4,550 | 4,490 | 4,530 | -70 | -1.5% | 176,500 |
| 2018/02/28 | 4,540 | 4,625 | 4,535 | 4,600 | +40 | +0.9% | 253,600 |
| 2018/02/27 | 4,640 | 4,640 | 4,545 | 4,560 | -110 | -2.4% | 262,500 |
| 2018/02/26 | 4,710 | 4,715 | 4,640 | 4,670 | -5 | -0.1% | 204,300 |
1751～
1800
件表示中 / 6446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 | - | +19.7% | +16.7% | - | - | - |
|
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 | - | +4.6% | +0.5% | - | - | - |
|
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 | - | +9.8% | +54.0% | - | - | - |
|
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 | - | - | - | - | - | - |
|
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 | - | +5.0% | -41.0% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
