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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 3,820 | 3,970 | 3,670 | 3,970 | +500 | +14.4% | 516,000 |
| 2016/02/12 | 3,550 | 3,640 | 3,450 | 3,470 | -425 | -10.9% | 900,800 |
| 2016/02/10 | 4,045 | 4,045 | 3,505 | 3,895 | -165 | -4.1% | 1,716,600 |
| 2016/02/09 | 4,250 | 4,295 | 4,050 | 4,060 | -355 | -8% | 415,400 |
| 2016/02/08 | 4,235 | 4,450 | 4,235 | 4,415 | +95 | +2.2% | 241,000 |
| 2016/02/05 | 4,340 | 4,365 | 4,240 | 4,320 | -130 | -2.9% | 353,400 |
| 2016/02/04 | 4,570 | 4,620 | 4,425 | 4,450 | -155 | -3.4% | 283,000 |
| 2016/02/03 | 4,615 | 4,730 | 4,565 | 4,605 | -135 | -2.8% | 434,600 |
| 2016/02/02 | 4,790 | 4,880 | 4,715 | 4,740 | -95 | -2% | 399,800 |
| 2016/02/01 | 4,655 | 4,865 | 4,635 | 4,835 | +350 | +7.8% | 484,800 |
| 2016/01/29 | 4,355 | 4,495 | 4,285 | 4,485 | +135 | +3.1% | 353,600 |
| 2016/01/28 | 4,290 | 4,430 | 4,270 | 4,350 | +15 | +0.3% | 194,400 |
| 2016/01/27 | 4,370 | 4,415 | 4,270 | 4,335 | +25 | +0.6% | 236,400 |
| 2016/01/26 | 4,240 | 4,380 | 4,230 | 4,310 | -55 | -1.3% | 276,400 |
| 2016/01/25 | 4,245 | 4,400 | 4,200 | 4,365 | +185 | +4.4% | 408,000 |
| 2016/01/22 | 4,100 | 4,195 | 3,965 | 4,180 | +230 | +5.8% | 426,400 |
| 2016/01/21 | 4,135 | 4,185 | 3,935 | 3,950 | -140 | -3.4% | 482,600 |
| 2016/01/20 | 4,325 | 4,345 | 4,080 | 4,090 | -195 | -4.6% | 378,000 |
| 2016/01/19 | 4,360 | 4,400 | 4,215 | 4,285 | -110 | -2.5% | 395,200 |
| 2016/01/18 | 4,315 | 4,430 | 4,295 | 4,395 | -100 | -2.2% | 306,400 |
| 2016/01/15 | 4,575 | 4,620 | 4,475 | 4,495 | -5 | -0.1% | 204,200 |
| 2016/01/14 | 4,485 | 4,505 | 4,410 | 4,500 | -105 | -2.3% | 334,000 |
| 2016/01/13 | 4,545 | 4,635 | 4,520 | 4,605 | +105 | +2.3% | 368,800 |
| 2016/01/12 | 4,550 | 4,635 | 4,465 | 4,500 | -140 | -3% | 517,800 |
| 2016/01/08 | 4,730 | 4,780 | 4,560 | 4,640 | -125 | -2.6% | 799,400 |
| 2016/01/07 | 4,925 | 5,005 | 4,735 | 4,765 | -205 | -4.1% | 615,400 |
| 2016/01/06 | 5,050 | 5,110 | 4,940 | 4,970 | -130 | -2.5% | 387,400 |
| 2016/01/05 | 5,095 | 5,155 | 5,030 | 5,100 | -25 | -0.5% | 391,600 |
| 2016/01/04 | 5,210 | 5,245 | 5,100 | 5,125 | -85 | -1.6% | 373,600 |
| 2015/12/30 | 5,150 | 5,225 | 5,085 | 5,210 | +80 | +1.6% | 289,800 |
| 2015/12/29 | 5,010 | 5,130 | 4,955 | 5,130 | +90 | +1.8% | 275,000 |
| 2015/12/28 | 5,090 | 5,125 | 4,865 | 5,040 | -25 | -0.5% | 425,800 |
| 2015/12/25 | 4,945 | 5,070 | 4,915 | 5,065 | +130 | +2.6% | 237,200 |
| 2015/12/24 | 5,225 | 5,225 | 4,920 | 4,935 | -220 | -4.3% | 476,400 |
| 2015/12/22 | 5,075 | 5,210 | 5,060 | 5,155 | +115 | +2.3% | 351,200 |
| 2015/12/21 | 4,990 | 5,145 | 4,930 | 5,040 | +35 | +0.7% | 444,800 |
| 2015/12/18 | 5,170 | 5,325 | 5,005 | 5,005 | -140 | -2.7% | 629,600 |
| 2015/12/17 | 4,875 | 5,160 | 4,840 | 5,145 | +340 | +7.1% | 808,000 |
| 2015/12/16 | 4,850 | 4,885 | 4,740 | 4,805 | -30 | -0.6% | 362,800 |
| 2015/12/15 | 4,835 | 4,895 | 4,775 | 4,835 | +100 | +2.1% | 405,000 |
| 2015/12/14 | 4,675 | 4,750 | 4,660 | 4,735 | -55 | -1.1% | 190,800 |
| 2015/12/11 | 4,645 | 4,820 | 4,640 | 4,790 | +115 | +2.5% | 277,600 |
| 2015/12/10 | 4,760 | 4,840 | 4,670 | 4,675 | -150 | -3.1% | 260,000 |
| 2015/12/09 | 4,895 | 4,930 | 4,800 | 4,825 | -75 | -1.5% | 235,000 |
| 2015/12/08 | 4,935 | 4,955 | 4,870 | 4,900 | -15 | -0.3% | 203,600 |
| 2015/12/07 | 4,935 | 4,965 | 4,860 | 4,915 | +30 | +0.6% | 269,800 |
| 2015/12/04 | 4,855 | 4,915 | 4,820 | 4,885 | -45 | -0.9% | 337,400 |
| 2015/12/03 | 4,950 | 4,985 | 4,870 | 4,930 | -65 | -1.3% | 308,600 |
| 2015/12/02 | 5,000 | 5,005 | 4,955 | 4,995 | -35 | -0.7% | 257,400 |
| 2015/12/01 | 5,000 | 5,050 | 4,970 | 5,030 | +75 | +1.5% | 292,000 |
2301～
2350
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
