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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 3,245 | 3,390 | 3,220 | 3,345 | +190 | +6% | 462,600 |
| 2016/07/08 | 3,190 | 3,215 | 3,105 | 3,155 | -45 | -1.4% | 450,400 |
| 2016/07/07 | 3,285 | 3,295 | 3,160 | 3,200 | -165 | -4.9% | 722,800 |
| 2016/07/06 | 3,445 | 3,445 | 3,270 | 3,365 | -175 | -4.9% | 555,000 |
| 2016/07/05 | 3,645 | 3,645 | 3,530 | 3,540 | -120 | -3.3% | 396,400 |
| 2016/07/04 | 3,560 | 3,695 | 3,520 | 3,660 | +85 | +2.4% | 585,600 |
| 2016/07/01 | 3,425 | 3,595 | 3,400 | 3,575 | +170 | +5% | 605,200 |
| 2016/06/30 | 3,415 | 3,540 | 3,380 | 3,405 | +85 | +2.6% | 608,400 |
| 2016/06/29 | 3,240 | 3,340 | 3,205 | 3,320 | +30 | +0.9% | 691,000 |
| 2016/06/28 | 3,315 | 3,360 | 3,220 | 3,290 | -75 | -2.2% | 772,600 |
| 2016/06/27 | 3,480 | 3,525 | 3,320 | 3,365 | -20 | -0.6% | 572,400 |
| 2016/06/24 | 3,650 | 3,660 | 3,295 | 3,385 | -195 | -5.4% | 513,200 |
| 2016/06/23 | 3,655 | 3,675 | 3,550 | 3,580 | -75 | -2.1% | 405,600 |
| 2016/06/22 | 3,755 | 3,785 | 3,615 | 3,655 | -165 | -4.3% | 403,600 |
| 2016/06/21 | 3,790 | 3,840 | 3,760 | 3,820 | -25 | -0.7% | 288,400 |
| 2016/06/20 | 3,750 | 3,870 | 3,735 | 3,845 | +170 | +4.6% | 342,200 |
| 2016/06/17 | 3,690 | 3,755 | 3,635 | 3,675 | +35 | +1% | 259,600 |
| 2016/06/16 | 3,725 | 3,760 | 3,625 | 3,640 | -80 | -2.2% | 344,800 |
| 2016/06/15 | 3,615 | 3,750 | 3,610 | 3,720 | +40 | +1.1% | 354,800 |
| 2016/06/14 | 3,810 | 3,830 | 3,625 | 3,680 | -145 | -3.8% | 532,000 |
| 2016/06/13 | 3,920 | 3,945 | 3,820 | 3,825 | -190 | -4.7% | 379,600 |
| 2016/06/10 | 3,950 | 4,025 | 3,900 | 4,015 | +135 | +3.5% | 517,800 |
| 2016/06/09 | 3,875 | 3,920 | 3,785 | 3,880 | -35 | -0.9% | 722,400 |
| 2016/06/08 | 4,075 | 4,090 | 3,850 | 3,915 | -185 | -4.5% | 1,075,400 |
| 2016/06/07 | 4,145 | 4,145 | 4,095 | 4,100 | -45 | -1.1% | 162,200 |
| 2016/06/06 | 4,080 | 4,155 | 4,050 | 4,145 | -25 | -0.6% | 302,000 |
| 2016/06/03 | 4,080 | 4,170 | 4,080 | 4,170 | +90 | +2.2% | 156,600 |
| 2016/06/02 | 4,150 | 4,160 | 4,065 | 4,080 | -90 | -2.2% | 225,200 |
| 2016/06/01 | 4,190 | 4,240 | 4,160 | 4,170 | -65 | -1.5% | 147,000 |
| 2016/05/31 | 4,240 | 4,240 | 4,190 | 4,235 | -45 | -1.1% | 311,400 |
| 2016/05/30 | 4,285 | 4,350 | 4,270 | 4,280 | +40 | +0.9% | 140,200 |
| 2016/05/27 | 4,100 | 4,265 | 4,075 | 4,240 | +140 | +3.4% | 316,400 |
| 2016/05/26 | 4,070 | 4,145 | 4,040 | 4,100 | +75 | +1.9% | 233,200 |
| 2016/05/25 | 4,080 | 4,090 | 4,015 | 4,025 | +10 | +0.2% | 148,600 |
| 2016/05/24 | 4,070 | 4,085 | 4,015 | 4,015 | -70 | -1.7% | 191,000 |
| 2016/05/23 | 4,140 | 4,140 | 4,050 | 4,085 | -70 | -1.7% | 203,600 |
| 2016/05/20 | 4,130 | 4,160 | 4,125 | 4,155 | -5 | -0.1% | 180,600 |
| 2016/05/19 | 4,240 | 4,245 | 4,160 | 4,160 | -65 | -1.5% | 155,600 |
| 2016/05/18 | 4,350 | 4,360 | 4,215 | 4,225 | -70 | -1.6% | 243,400 |
| 2016/05/17 | 4,155 | 4,315 | 4,145 | 4,295 | +220 | +5.4% | 286,800 |
| 2016/05/16 | 4,125 | 4,220 | 4,065 | 4,075 | -210 | -4.9% | 463,000 |
| 2016/05/13 | 4,325 | 4,345 | 4,235 | 4,285 | -45 | -1% | 225,000 |
| 2016/05/12 | 4,260 | 4,340 | 4,225 | 4,330 | -35 | -0.8% | 214,600 |
| 2016/05/11 | 4,435 | 4,435 | 4,330 | 4,365 | ±0 | ±0% | 180,200 |
| 2016/05/10 | 4,235 | 4,390 | 4,235 | 4,365 | +195 | +4.7% | 373,000 |
| 2016/05/09 | 4,050 | 4,175 | 4,040 | 4,170 | +155 | +3.9% | 264,200 |
| 2016/05/06 | 4,040 | 4,065 | 3,980 | 4,015 | -25 | -0.6% | 180,000 |
| 2016/05/02 | 4,080 | 4,230 | 4,015 | 4,040 | -190 | -4.5% | 346,600 |
| 2016/04/28 | 4,335 | 4,340 | 4,195 | 4,230 | -50 | -1.2% | 249,400 |
| 2016/04/27 | 4,205 | 4,295 | 4,190 | 4,280 | +100 | +2.4% | 236,600 |
2201～
2250
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
