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 |
|---|---|---|---|---|---|---|---|
| 2016/09/23 | 3,335 | 3,335 | 3,235 | 3,255 | -95 | -2.8% | 275,200 |
| 2016/09/21 | 3,245 | 3,380 | 3,225 | 3,350 | +125 | +3.9% | 254,200 |
| 2016/09/20 | 3,210 | 3,250 | 3,165 | 3,225 | -5 | -0.2% | 335,200 |
| 2016/09/16 | 3,240 | 3,245 | 3,195 | 3,230 | -25 | -0.8% | 171,200 |
| 2016/09/15 | 3,250 | 3,305 | 3,240 | 3,255 | +10 | +0.3% | 151,000 |
| 2016/09/14 | 3,290 | 3,290 | 3,240 | 3,245 | -55 | -1.7% | 164,400 |
| 2016/09/13 | 3,295 | 3,330 | 3,290 | 3,300 | +15 | +0.5% | 101,200 |
| 2016/09/12 | 3,300 | 3,330 | 3,270 | 3,285 | -55 | -1.6% | 152,800 |
| 2016/09/09 | 3,410 | 3,415 | 3,335 | 3,340 | -75 | -2.2% | 205,200 |
| 2016/09/08 | 3,430 | 3,460 | 3,405 | 3,415 | -20 | -0.6% | 93,800 |
| 2016/09/07 | 3,410 | 3,510 | 3,375 | 3,435 | +40 | +1.2% | 324,800 |
| 2016/09/06 | 3,365 | 3,425 | 3,340 | 3,395 | +10 | +0.3% | 256,600 |
| 2016/09/05 | 3,425 | 3,425 | 3,380 | 3,385 | +20 | +0.6% | 183,800 |
| 2016/09/02 | 3,325 | 3,375 | 3,320 | 3,365 | +25 | +0.7% | 162,400 |
| 2016/09/01 | 3,395 | 3,395 | 3,330 | 3,340 | -35 | -1% | 268,200 |
| 2016/08/31 | 3,405 | 3,405 | 3,335 | 3,375 | -20 | -0.6% | 249,000 |
| 2016/08/30 | 3,495 | 3,495 | 3,385 | 3,395 | -105 | -3% | 271,000 |
| 2016/08/29 | 3,505 | 3,530 | 3,475 | 3,500 | +20 | +0.6% | 175,200 |
| 2016/08/26 | 3,535 | 3,535 | 3,465 | 3,480 | -45 | -1.3% | 193,400 |
| 2016/08/25 | 3,585 | 3,590 | 3,515 | 3,525 | -100 | -2.8% | 127,800 |
| 2016/08/24 | 3,555 | 3,630 | 3,550 | 3,625 | +75 | +2.1% | 115,000 |
| 2016/08/23 | 3,475 | 3,595 | 3,475 | 3,550 | +55 | +1.6% | 136,000 |
| 2016/08/22 | 3,460 | 3,530 | 3,460 | 3,495 | -40 | -1.1% | 152,600 |
| 2016/08/19 | 3,550 | 3,580 | 3,450 | 3,535 | -5 | -0.1% | 259,800 |
| 2016/08/18 | 3,610 | 3,705 | 3,535 | 3,540 | -65 | -1.8% | 231,600 |
| 2016/08/17 | 3,600 | 3,615 | 3,530 | 3,605 | -5 | -0.1% | 199,400 |
| 2016/08/16 | 3,675 | 3,685 | 3,595 | 3,610 | -70 | -1.9% | 181,800 |
| 2016/08/15 | 3,775 | 3,775 | 3,675 | 3,680 | -70 | -1.9% | 200,000 |
| 2016/08/12 | 3,780 | 3,825 | 3,745 | 3,750 | +25 | +0.7% | 233,200 |
| 2016/08/10 | 3,650 | 3,790 | 3,600 | 3,725 | +100 | +2.8% | 542,200 |
| 2016/08/09 | 3,550 | 3,640 | 3,525 | 3,625 | +45 | +1.3% | 266,000 |
| 2016/08/08 | 3,590 | 3,610 | 3,530 | 3,580 | +10 | +0.3% | 152,800 |
| 2016/08/05 | 3,500 | 3,605 | 3,420 | 3,570 | +70 | +2% | 419,800 |
| 2016/08/04 | 3,555 | 3,580 | 3,435 | 3,500 | -70 | -2% | 388,400 |
| 2016/08/03 | 3,630 | 3,635 | 3,530 | 3,570 | -105 | -2.9% | 472,200 |
| 2016/08/02 | 3,770 | 3,830 | 3,675 | 3,675 | -125 | -3.3% | 339,000 |
| 2016/08/01 | 3,720 | 3,815 | 3,710 | 3,800 | +5 | +0.1% | 200,400 |
| 2016/07/29 | 3,690 | 3,810 | 3,625 | 3,795 | +120 | +3.3% | 331,800 |
| 2016/07/28 | 3,795 | 3,795 | 3,670 | 3,675 | -120 | -3.2% | 266,000 |
| 2016/07/27 | 3,665 | 3,815 | 3,665 | 3,795 | +125 | +3.4% | 331,800 |
| 2016/07/26 | 3,685 | 3,735 | 3,610 | 3,670 | -45 | -1.2% | 282,800 |
| 2016/07/25 | 3,800 | 3,835 | 3,700 | 3,715 | -80 | -2.1% | 287,000 |
| 2016/07/22 | 3,780 | 3,850 | 3,750 | 3,795 | -85 | -2.2% | 330,600 |
| 2016/07/21 | 3,800 | 3,940 | 3,725 | 3,880 | +185 | +5% | 688,200 |
| 2016/07/20 | 3,650 | 3,735 | 3,620 | 3,695 | +65 | +1.8% | 347,400 |
| 2016/07/19 | 3,580 | 3,665 | 3,560 | 3,630 | +120 | +3.4% | 429,800 |
| 2016/07/15 | 3,550 | 3,580 | 3,480 | 3,510 | -20 | -0.6% | 257,800 |
| 2016/07/14 | 3,540 | 3,610 | 3,490 | 3,530 | -85 | -2.4% | 345,000 |
| 2016/07/13 | 3,575 | 3,630 | 3,535 | 3,615 | +150 | +4.3% | 557,400 |
| 2016/07/12 | 3,395 | 3,540 | 3,365 | 3,465 | +120 | +3.6% | 607,600 |
2151～
2200
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
