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 |
|---|---|---|---|---|---|---|---|
| 2014/11/19 | 2,079.2 | 2,083.3 | 2,050 | 2,066.7 | ±0 | ±0% | 154,080 |
| 2014/11/18 | 2,041.7 | 2,070.8 | 2,037.5 | 2,066.7 | +31.3 | +1.5% | 147,120 |
| 2014/11/17 | 2,100 | 2,104.2 | 2,033.3 | 2,035.4 | -56.3 | -2.7% | 161,520 |
| 2014/11/14 | 2,087.5 | 2,104.2 | 2,060.4 | 2,091.7 | +25 | +1.2% | 169,440 |
| 2014/11/13 | 2,072.9 | 2,087.5 | 2,054.2 | 2,066.7 | -20.8 | -1% | 164,400 |
| 2014/11/12 | 2,058.3 | 2,133.3 | 2,056.3 | 2,087.5 | +39.6 | +1.9% | 343,680 |
| 2014/11/11 | 1,991.7 | 2,052.1 | 1,989.6 | 2,047.9 | +47.9 | +2.4% | 229,680 |
| 2014/11/10 | 1,958.3 | 2,012.5 | 1,958.3 | 2,000 | +12.5 | +0.6% | 144,480 |
| 2014/11/07 | 1,950 | 2,000 | 1,950 | 1,987.5 | +29.2 | +1.5% | 145,680 |
| 2014/11/06 | 2,000 | 2,000 | 1,931.3 | 1,958.3 | -43.8 | -2.2% | 321,120 |
| 2014/11/05 | 1,979.2 | 2,006.3 | 1,970.8 | 2,002.1 | +110.4 | +5.8% | 601,440 |
| 2014/11/04 | 1,918.8 | 1,918.8 | 1,883.3 | 1,891.7 | +29.2 | +1.6% | 184,080 |
| 2014/10/31 | 1,864.6 | 1,881.3 | 1,837.5 | 1,862.5 | +22.9 | +1.2% | 175,920 |
| 2014/10/30 | 1,850 | 1,864.6 | 1,839.6 | 1,839.6 | -12.5 | -0.7% | 70,800 |
| 2014/10/29 | 1,854.2 | 1,864.6 | 1,845.8 | 1,852.1 | +8.3 | +0.5% | 107,280 |
| 2014/10/28 | 1,868.8 | 1,872.9 | 1,837.5 | 1,843.8 | -29.1 | -1.6% | 106,560 |
| 2014/10/27 | 1,872.9 | 1,908.3 | 1,868.8 | 1,872.9 | -2.1 | -0.1% | 112,080 |
| 2014/10/24 | 1,893.8 | 1,904.2 | 1,864.6 | 1,875 | -16.7 | -0.9% | 134,400 |
| 2014/10/23 | 1,902.1 | 1,902.1 | 1,866.7 | 1,891.7 | -6.2 | -0.3% | 127,440 |
| 2014/10/22 | 1,872.9 | 1,904.2 | 1,868.8 | 1,897.9 | +58.3 | +3.2% | 150,720 |
| 2014/10/21 | 1,825 | 1,860.4 | 1,814.6 | 1,839.6 | +22.9 | +1.3% | 145,200 |
| 2014/10/20 | 1,770.8 | 1,820.8 | 1,770.8 | 1,816.7 | +87.5 | +5.1% | 107,520 |
| 2014/10/17 | 1,752.1 | 1,770.8 | 1,720.8 | 1,729.2 | -20.8 | -1.2% | 125,760 |
| 2014/10/16 | 1,716.7 | 1,787.5 | 1,716.7 | 1,750 | +14.6 | +0.8% | 196,080 |
| 2014/10/15 | 1,675 | 1,737.5 | 1,675 | 1,735.4 | +58.3 | +3.5% | 140,160 |
| 2014/10/14 | 1,687.5 | 1,691.7 | 1,668.8 | 1,677.1 | -43.7 | -2.5% | 155,280 |
| 2014/10/10 | 1,714.6 | 1,731.3 | 1,708.3 | 1,720.8 | -35.5 | -2% | 106,800 |
| 2014/10/09 | 1,791.7 | 1,802.1 | 1,750 | 1,756.3 | -43.7 | -2.4% | 136,800 |
| 2014/10/08 | 1,793.8 | 1,808.3 | 1,791.7 | 1,800 | -22.9 | -1.3% | 72,240 |
| 2014/10/07 | 1,829.2 | 1,839.6 | 1,814.6 | 1,822.9 | ±0 | ±0% | 93,360 |
| 2014/10/06 | 1,802.1 | 1,829.2 | 1,791.7 | 1,822.9 | +37.5 | +2.1% | 81,120 |
| 2014/10/03 | 1,764.6 | 1,795.8 | 1,762.5 | 1,785.4 | +14.6 | +0.8% | 116,160 |
| 2014/10/02 | 1,812.5 | 1,822.9 | 1,766.7 | 1,770.8 | -58.4 | -3.2% | 201,360 |
| 2014/10/01 | 1,850 | 1,858.3 | 1,829.2 | 1,829.2 | -29.1 | -1.6% | 76,560 |
| 2014/09/30 | 1,870.8 | 1,870.8 | 1,847.9 | 1,858.3 | -12.5 | -0.7% | 63,840 |
| 2014/09/29 | 1,860.4 | 1,879.2 | 1,852.1 | 1,870.8 | +14.5 | +0.8% | 115,440 |
| 2014/09/26 | 1,820.8 | 1,860.4 | 1,810.4 | 1,856.3 | +8.4 | +0.5% | 183,840 |
| 2014/09/25 | 1,858.3 | 1,858.3 | 1,839.6 | 1,847.9 | -4.2 | -0.2% | 504,000 |
| 2014/09/24 | 1,868.8 | 1,868.8 | 1,845.8 | 1,852.1 | -16.7 | -0.9% | 167,760 |
| 2014/09/22 | 1,875 | 1,875 | 1,860.4 | 1,868.8 | +6.3 | +0.3% | 96,240 |
| 2014/09/19 | 1,870.8 | 1,872.9 | 1,847.9 | 1,862.5 | -12.5 | -0.7% | 201,120 |
| 2014/09/18 | 1,895.8 | 1,895.8 | 1,870.8 | 1,875 | -14.6 | -0.8% | 117,360 |
| 2014/09/17 | 1,879.2 | 1,906.3 | 1,879.2 | 1,889.6 | +10.4 | +0.6% | 81,840 |
| 2014/09/16 | 1,879.2 | 1,889.6 | 1,868.8 | 1,879.2 | ±0 | ±0% | 141,120 |
| 2014/09/12 | 1,908.3 | 1,908.3 | 1,877.1 | 1,879.2 | -16.6 | -0.9% | 134,400 |
| 2014/09/11 | 1,935.4 | 1,935.4 | 1,893.8 | 1,895.8 | -18.8 | -1% | 78,240 |
| 2014/09/10 | 1,895.8 | 1,916.7 | 1,893.8 | 1,914.6 | +6.3 | +0.3% | 53,520 |
| 2014/09/09 | 1,939.6 | 1,947.9 | 1,904.2 | 1,908.3 | -25 | -1.3% | 78,960 |
| 2014/09/08 | 1,947.9 | 1,952.1 | 1,922.9 | 1,933.3 | +14.5 | +0.8% | 93,360 |
| 2014/09/05 | 1,883.3 | 1,920.8 | 1,883.3 | 1,918.8 | +39.6 | +2.1% | 104,400 |
2601～
2650
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
