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 |
|---|---|---|---|---|---|---|---|
| 2011/11/01 | 527.1 | 527.1 | 520 | 520 | -7.9 | -1.5% | 30,720 |
| 2011/10/31 | 533.8 | 539.2 | 527.9 | 527.9 | -6.3 | -1.2% | 36,480 |
| 2011/10/28 | 527.5 | 534.2 | 526.7 | 534.2 | +15 | +2.9% | 76,560 |
| 2011/10/27 | 527.9 | 527.9 | 517.9 | 519.2 | -14.1 | -2.6% | 91,680 |
| 2011/10/26 | 535.4 | 535.4 | 529.6 | 533.3 | -7.5 | -1.4% | 55,920 |
| 2011/10/25 | 538.3 | 541.3 | 534.2 | 540.8 | +2.9 | +0.5% | 44,880 |
| 2011/10/24 | 535.4 | 537.9 | 532.9 | 537.9 | +7.1 | +1.3% | 25,680 |
| 2011/10/21 | 524.2 | 531.7 | 524.2 | 530.8 | +3.3 | +0.6% | 12,960 |
| 2011/10/20 | 529.2 | 532.1 | 522.9 | 527.5 | -7.9 | -1.5% | 68,160 |
| 2011/10/19 | 535.8 | 541.3 | 535 | 535.4 | -0.4 | -0.1% | 26,880 |
| 2011/10/18 | 541.7 | 543.3 | 535.4 | 535.8 | -4.6 | -0.9% | 38,880 |
| 2011/10/17 | 537.1 | 544.2 | 535.8 | 540.4 | +5 | +0.9% | 82,080 |
| 2011/10/14 | 530.4 | 537.9 | 530.4 | 535.4 | -3.4 | -0.6% | 27,600 |
| 2011/10/13 | 537.1 | 540 | 533.3 | 538.8 | +1.7 | +0.3% | 40,560 |
| 2011/10/12 | 530.4 | 538.3 | 526.3 | 537.1 | +4.6 | +0.9% | 73,200 |
| 2011/10/11 | 537.1 | 541.7 | 532.5 | 532.5 | -2.5 | -0.5% | 74,400 |
| 2011/10/07 | 531.7 | 536.7 | 531.7 | 535 | +1.7 | +0.3% | 35,760 |
| 2011/10/06 | 528.3 | 537.5 | 527.9 | 533.3 | +2.5 | +0.5% | 55,440 |
| 2011/10/05 | 534.6 | 534.6 | 522.5 | 530.8 | -3.8 | -0.7% | 85,920 |
| 2011/10/04 | 535.4 | 535.4 | 527.1 | 534.6 | -2.5 | -0.5% | 44,160 |
| 2011/10/03 | 532.1 | 537.1 | 524.2 | 537.1 | -1.2 | -0.2% | 64,560 |
| 2011/09/30 | 532.1 | 538.3 | 530 | 538.3 | +2.9 | +0.5% | 68,160 |
| 2011/09/29 | 528.8 | 537.1 | 528.3 | 535.4 | +4.1 | +0.8% | 78,480 |
| 2011/09/28 | 521.3 | 533.3 | 520.8 | 531.3 | -10.4 | -1.9% | 244,080 |
| 2011/09/27 | 535.8 | 541.7 | 532.5 | 541.7 | +6.3 | +1.2% | 340,080 |
| 2011/09/26 | 550.4 | 550.4 | 535.4 | 535.4 | -14.6 | -2.7% | 162,240 |
| 2011/09/22 | 549.2 | 551.7 | 545 | 550 | +2.1 | +0.4% | 91,440 |
| 2011/09/21 | 547.9 | 550 | 545.8 | 547.9 | +2.1 | +0.4% | 50,160 |
| 2011/09/20 | 540.8 | 545.8 | 540.4 | 545.8 | +0.8 | +0.1% | 47,760 |
| 2011/09/16 | 537.1 | 545 | 531.7 | 545 | +13.3 | +2.5% | 58,080 |
| 2011/09/15 | 536.7 | 545.4 | 527.5 | 531.7 | +1.3 | +0.2% | 84,000 |
| 2011/09/14 | 531.3 | 534.2 | 528.3 | 530.4 | +1.2 | +0.2% | 46,560 |
| 2011/09/13 | 523.8 | 530.4 | 522.5 | 529.2 | +5.9 | +1.1% | 38,400 |
| 2011/09/12 | 522.9 | 523.3 | 519.2 | 523.3 | -1.7 | -0.3% | 66,240 |
| 2011/09/09 | 522.5 | 525 | 522.5 | 525 | +2.5 | +0.5% | 49,680 |
| 2011/09/08 | 522.1 | 523.8 | 521.3 | 522.5 | +0.4 | +0.1% | 48,720 |
| 2011/09/07 | 522.9 | 523.3 | 519.2 | 522.1 | +0.8 | +0.2% | 43,440 |
| 2011/09/06 | 518.3 | 523.8 | 518.3 | 521.3 | -1.6 | -0.3% | 52,080 |
| 2011/09/05 | 517.1 | 523.3 | 517.1 | 522.9 | +5.8 | +1.1% | 47,760 |
| 2011/09/02 | 515.4 | 518.8 | 514.2 | 517.1 | +2.1 | +0.4% | 33,120 |
| 2011/09/01 | 515 | 517.5 | 514.6 | 515 | +0.4 | +0.1% | 25,920 |
| 2011/08/31 | 516.3 | 517.5 | 513.8 | 514.6 | +1.3 | +0.3% | 26,400 |
| 2011/08/30 | 507.9 | 515 | 507.9 | 513.3 | +7.5 | +1.5% | 43,680 |
| 2011/08/29 | 508.8 | 508.8 | 500.8 | 505.8 | +7 | +1.4% | 31,680 |
| 2011/08/26 | 497.9 | 498.8 | 495 | 498.8 | -1.2 | -0.2% | 45,840 |
| 2011/08/25 | 492.5 | 502.5 | 492.5 | 500 | +9.2 | +1.9% | 38,880 |
| 2011/08/24 | 500.4 | 500.4 | 489.6 | 490.8 | -8.8 | -1.8% | 72,480 |
| 2011/08/23 | 497.1 | 504.2 | 497.1 | 499.6 | +2.9 | +0.6% | 28,080 |
| 2011/08/22 | 500.8 | 504.6 | 496.7 | 496.7 | -6.6 | -1.3% | 35,280 |
| 2011/08/19 | 501.7 | 505 | 501.3 | 503.3 | -1.7 | -0.3% | 30,240 |
3351～
3400
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 | 377,400円 | +19.7% | +16.7% | 1.22% | 16.37倍 | 2.97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 | 299,100円 | +4.6% | +0.5% | 1.64% | 20.45倍 | 3.13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 | 237,800円 | +9.8% | +54.0% | 1.89% | 8.03倍 | 1.10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 | 170,900円 | +5.0% | -41.0% | 2.87% | 12.18倍 | 3.75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
