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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,006 | 3,034 | 2,986 | 3,029 | +44 | +1.5% | 447,100 |
| 2024/06/25 | 2,965 | 2,987 | 2,949.5 | 2,985 | +45.5 | +1.5% | 463,600 |
| 2024/06/24 | 2,985 | 2,989 | 2,933 | 2,939.5 | -34.5 | -1.2% | 599,100 |
| 2024/06/21 | 2,980 | 3,017 | 2,970.5 | 2,974 | -2 | -0.1% | 452,500 |
| 2024/06/20 | 3,010 | 3,017 | 2,938 | 2,976 | -43 | -1.4% | 689,300 |
| 2024/06/19 | 3,003 | 3,025 | 2,981 | 3,019 | +21.5 | +0.7% | 266,700 |
| 2024/06/18 | 2,995 | 3,000 | 2,971 | 2,997.5 | +14.5 | +0.5% | 189,400 |
| 2024/06/17 | 2,993 | 3,002 | 2,940 | 2,983 | -15.5 | -0.5% | 567,800 |
| 2024/06/14 | 2,958.5 | 3,010 | 2,954 | 2,998.5 | +29 | +1% | 519,100 |
| 2024/06/13 | 3,024 | 3,029 | 2,968 | 2,969.5 | -45.5 | -1.5% | 498,900 |
| 2024/06/12 | 3,070 | 3,080 | 3,015 | 3,015 | -55 | -1.8% | 359,700 |
| 2024/06/11 | 3,114 | 3,128 | 3,066 | 3,070 | -81 | -2.6% | 511,000 |
| 2024/06/10 | 3,121 | 3,161 | 3,110 | 3,151 | +47 | +1.5% | 307,200 |
| 2024/06/07 | 3,097 | 3,136 | 3,094 | 3,104 | +19 | +0.6% | 213,400 |
| 2024/06/06 | 3,094 | 3,111 | 3,075 | 3,085 | -1 | ±0% | 229,200 |
| 2024/06/05 | 3,088 | 3,098 | 3,061 | 3,086 | -31 | -1% | 296,900 |
| 2024/06/04 | 3,106 | 3,133 | 3,095 | 3,117 | +11 | +0.4% | 274,800 |
| 2024/06/03 | 3,111 | 3,127 | 3,090 | 3,106 | +5 | +0.2% | 353,300 |
| 2024/05/31 | 3,149 | 3,149 | 3,057 | 3,101 | +65 | +2.1% | 517,900 |
| 2024/05/30 | 3,010 | 3,041 | 3,001 | 3,036 | +28 | +0.9% | 379,100 |
| 2024/05/29 | 3,086 | 3,099 | 3,005 | 3,008 | -122 | -3.9% | 607,600 |
| 2024/05/28 | 3,160 | 3,173 | 3,113 | 3,130 | -44 | -1.4% | 354,700 |
| 2024/05/27 | 3,130 | 3,177 | 3,122 | 3,174 | +60 | +1.9% | 324,200 |
| 2024/05/24 | 3,090 | 3,145 | 3,090 | 3,114 | +24 | +0.8% | 372,900 |
| 2024/05/23 | 3,120 | 3,125 | 3,062 | 3,090 | -22 | -0.7% | 498,400 |
| 2024/05/22 | 3,105 | 3,138 | 3,101 | 3,112 | -18 | -0.6% | 348,200 |
| 2024/05/21 | 3,197 | 3,218 | 3,130 | 3,130 | -80 | -2.5% | 459,300 |
| 2024/05/20 | 3,187 | 3,266 | 3,186 | 3,210 | +23 | +0.7% | 488,300 |
| 2024/05/17 | 3,204 | 3,262 | 3,183 | 3,187 | -53 | -1.6% | 969,300 |
| 2024/05/16 | 3,267 | 3,415 | 3,192 | 3,240 | -117 | -3.5% | 1,190,300 |
| 2024/05/15 | 3,422 | 3,423 | 3,355 | 3,357 | -37 | -1.1% | 770,900 |
| 2024/05/14 | 3,300 | 3,406 | 3,292 | 3,394 | +88 | +2.7% | 456,200 |
| 2024/05/13 | 3,301 | 3,340 | 3,289 | 3,306 | -31 | -0.9% | 470,300 |
| 2024/05/10 | 3,261 | 3,342 | 3,240 | 3,337 | +95 | +2.9% | 618,000 |
| 2024/05/09 | 3,245 | 3,273 | 3,191 | 3,242 | -18 | -0.6% | 452,600 |
| 2024/05/08 | 3,296 | 3,313 | 3,247 | 3,260 | -36 | -1.1% | 425,400 |
| 2024/05/07 | 3,378 | 3,401 | 3,275 | 3,296 | -62 | -1.8% | 509,000 |
| 2024/05/02 | 3,362 | 3,386 | 3,339 | 3,358 | +8 | +0.2% | 239,400 |
| 2024/05/01 | 3,374 | 3,375 | 3,333 | 3,350 | -22 | -0.7% | 242,400 |
| 2024/04/30 | 3,333 | 3,385 | 3,330 | 3,372 | +88 | +2.7% | 646,300 |
| 2024/04/26 | 3,229 | 3,285 | 3,201 | 3,284 | +38 | +1.2% | 298,200 |
| 2024/04/25 | 3,335 | 3,341 | 3,230 | 3,246 | -96 | -2.9% | 456,500 |
| 2024/04/24 | 3,358 | 3,381 | 3,326 | 3,342 | -16 | -0.5% | 453,300 |
| 2024/04/23 | 3,379 | 3,379 | 3,335 | 3,358 | -14 | -0.4% | 307,100 |
| 2024/04/22 | 3,375 | 3,394 | 3,298 | 3,372 | +48 | +1.4% | 557,400 |
| 2024/04/19 | 3,380 | 3,381 | 3,286 | 3,324 | -53 | -1.6% | 593,100 |
| 2024/04/18 | 3,299 | 3,387 | 3,290 | 3,377 | +87 | +2.6% | 575,900 |
| 2024/04/17 | 3,275 | 3,290 | 3,228 | 3,290 | +32 | +1% | 403,700 |
| 2024/04/16 | 3,320 | 3,325 | 3,245 | 3,258 | -88 | -2.6% | 431,500 |
| 2024/04/15 | 3,329 | 3,370 | 3,321 | 3,346 | -3 | -0.1% | 288,500 |
251～
300
件表示中 / 6443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 | 345,000円 | +19.7% | +16.7% | 1.33% | 14.96倍 | 2.71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 | 304,000円 | +4.6% | +0.5% | 1.61% | 20.79倍 | 3.18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 | 242,500円 | +9.8% | +54.0% | 1.86% | 8.19倍 | 1.12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 | 539,000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 | 167,900円 | +5.0% | -41.0% | 2.92% | 11.97倍 | 3.68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
