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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 3,335 | 3,370 | 3,315 | 3,345 | +45 | +1.4% | 285,600 |
| 2017/05/02 | 3,220 | 3,305 | 3,220 | 3,300 | +80 | +2.5% | 362,700 |
| 2017/05/01 | 3,245 | 3,255 | 3,220 | 3,220 | -35 | -1.1% | 157,800 |
| 2017/04/28 | 3,290 | 3,290 | 3,245 | 3,255 | -15 | -0.5% | 107,200 |
| 2017/04/27 | 3,295 | 3,295 | 3,255 | 3,270 | -40 | -1.2% | 136,200 |
| 2017/04/26 | 3,340 | 3,345 | 3,290 | 3,310 | +30 | +0.9% | 257,300 |
| 2017/04/25 | 3,215 | 3,290 | 3,195 | 3,280 | +85 | +2.7% | 334,400 |
| 2017/04/24 | 3,210 | 3,245 | 3,190 | 3,195 | +25 | +0.8% | 209,400 |
| 2017/04/21 | 3,170 | 3,195 | 3,150 | 3,170 | +15 | +0.5% | 144,600 |
| 2017/04/20 | 3,155 | 3,185 | 3,150 | 3,155 | -20 | -0.6% | 113,400 |
| 2017/04/19 | 3,145 | 3,195 | 3,145 | 3,175 | +10 | +0.3% | 168,300 |
| 2017/04/18 | 3,170 | 3,195 | 3,140 | 3,165 | +25 | +0.8% | 201,100 |
| 2017/04/17 | 3,065 | 3,160 | 3,060 | 3,140 | +70 | +2.3% | 215,100 |
| 2017/04/14 | 3,050 | 3,105 | 3,050 | 3,070 | -50 | -1.6% | 197,400 |
| 2017/04/13 | 3,075 | 3,140 | 3,060 | 3,120 | ±0 | ±0% | 204,500 |
| 2017/04/12 | 3,150 | 3,170 | 3,100 | 3,120 | -65 | -2% | 226,700 |
| 2017/04/11 | 3,160 | 3,200 | 3,160 | 3,185 | +20 | +0.6% | 166,800 |
| 2017/04/10 | 3,110 | 3,185 | 3,110 | 3,165 | +20 | +0.6% | 162,200 |
| 2017/04/07 | 3,130 | 3,190 | 3,105 | 3,145 | +5 | +0.2% | 180,700 |
| 2017/04/06 | 3,150 | 3,175 | 3,105 | 3,140 | -50 | -1.6% | 200,500 |
| 2017/04/05 | 3,175 | 3,230 | 3,170 | 3,190 | +15 | +0.5% | 159,200 |
| 2017/04/04 | 3,250 | 3,260 | 3,120 | 3,175 | -120 | -3.6% | 430,500 |
| 2017/04/03 | 3,280 | 3,310 | 3,265 | 3,295 | -20 | -0.6% | 219,900 |
| 2017/03/31 | 3,300 | 3,365 | 3,265 | 3,315 | +25 | +0.8% | 363,700 |
| 2017/03/30 | 3,400 | 3,400 | 3,265 | 3,290 | -100 | -2.9% | 294,500 |
| 2017/03/29 | 3,375 | 3,395 | 3,330 | 3,390 | +50 | +1.5% | 272,000 |
| 2017/03/28 | 3,335 | 3,345 | 3,315 | 3,340 | +35 | +1.1% | 436,600 |
| 2017/03/27 | 3,340 | 3,350 | 3,285 | 3,305 | -45 | -1.3% | 323,200 |
| 2017/03/24 | 3,320 | 3,365 | 3,315 | 3,350 | +30 | +0.9% | 201,800 |
| 2017/03/23 | 3,275 | 3,335 | 3,270 | 3,320 | +55 | +1.7% | 303,200 |
| 2017/03/22 | 3,285 | 3,295 | 3,260 | 3,265 | -55 | -1.7% | 323,400 |
| 2017/03/21 | 3,335 | 3,345 | 3,290 | 3,320 | -15 | -0.4% | 380,800 |
| 2017/03/17 | 3,350 | 3,355 | 3,310 | 3,335 | -15 | -0.4% | 384,200 |
| 2017/03/16 | 3,410 | 3,430 | 3,325 | 3,350 | -80 | -2.3% | 724,200 |
| 2017/03/15 | 3,455 | 3,460 | 3,425 | 3,430 | -35 | -1% | 194,200 |
| 2017/03/14 | 3,475 | 3,480 | 3,440 | 3,465 | -20 | -0.6% | 401,400 |
| 2017/03/13 | 3,475 | 3,505 | 3,475 | 3,485 | -10 | -0.3% | 167,600 |
| 2017/03/10 | 3,510 | 3,510 | 3,475 | 3,495 | +30 | +0.9% | 203,400 |
| 2017/03/09 | 3,485 | 3,510 | 3,460 | 3,465 | +15 | +0.4% | 266,400 |
| 2017/03/08 | 3,490 | 3,515 | 3,450 | 3,450 | -40 | -1.1% | 264,000 |
| 2017/03/07 | 3,530 | 3,550 | 3,490 | 3,490 | -40 | -1.1% | 218,200 |
| 2017/03/06 | 3,530 | 3,550 | 3,490 | 3,530 | ±0 | ±0% | 209,800 |
| 2017/03/03 | 3,555 | 3,570 | 3,525 | 3,530 | -35 | -1% | 267,600 |
| 2017/03/02 | 3,605 | 3,615 | 3,545 | 3,565 | +10 | +0.3% | 243,800 |
| 2017/03/01 | 3,535 | 3,580 | 3,525 | 3,555 | +35 | +1% | 264,000 |
| 2017/02/28 | 3,535 | 3,580 | 3,515 | 3,520 | -10 | -0.3% | 318,000 |
| 2017/02/27 | 3,555 | 3,585 | 3,505 | 3,530 | -20 | -0.6% | 329,200 |
| 2017/02/24 | 3,510 | 3,585 | 3,510 | 3,550 | +5 | +0.1% | 385,200 |
| 2017/02/23 | 3,550 | 3,575 | 3,510 | 3,545 | +45 | +1.3% | 570,800 |
| 2017/02/22 | 3,475 | 3,510 | 3,470 | 3,500 | +35 | +1% | 381,400 |
2001～
2050
件表示中 / 6448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 | 374,200円 | +19.7% | +16.7% | 1.23% | 16.23倍 | 2.94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 | 298,300円 | +4.6% | +0.5% | 1.64% | 20.40倍 | 3.12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 | 241,000円 | +9.8% | +54.0% | 1.87% | 8.14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 | 170,000円 | +5.0% | -41.0% | 2.88% | 12.12倍 | 3.73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
