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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,506.9 | 1,513.9 | 1,465.3 | 1,475.7 | -34.7 | -2.3% | 133,056 |
| 2006/07/06 | 1,559 | 1,559 | 1,503.5 | 1,510.4 | -55.6 | -3.6% | 116,928 |
| 2006/07/05 | 1,552.1 | 1,579.9 | 1,524.3 | 1,566 | -3.4 | -0.2% | 149,760 |
| 2006/07/04 | 1,555.6 | 1,572.9 | 1,541.7 | 1,569.4 | +45.1 | +3% | 208,224 |
| 2006/07/03 | 1,517.4 | 1,538.2 | 1,506.9 | 1,524.3 | +34.7 | +2.3% | 161,568 |
| 2006/06/30 | 1,444.4 | 1,496.5 | 1,437.5 | 1,489.6 | +76.4 | +5.4% | 128,736 |
| 2006/06/29 | 1,416.7 | 1,434 | 1,406.3 | 1,413.2 | -10.4 | -0.7% | 156,096 |
| 2006/06/28 | 1,423.6 | 1,434 | 1,402.8 | 1,423.6 | -17.4 | -1.2% | 60,480 |
| 2006/06/27 | 1,444.4 | 1,451.4 | 1,437.5 | 1,441 | ±0 | ±0% | 62,208 |
| 2006/06/26 | 1,423.6 | 1,458.3 | 1,392.4 | 1,441 | +27.8 | +2% | 80,928 |
| 2006/06/23 | 1,388.9 | 1,416.7 | 1,371.5 | 1,413.2 | +17.4 | +1.2% | 74,304 |
| 2006/06/22 | 1,399.3 | 1,406.3 | 1,392.4 | 1,395.8 | -3.5 | -0.3% | 79,776 |
| 2006/06/21 | 1,406.3 | 1,413.2 | 1,385.4 | 1,399.3 | ±0 | ±0% | 134,208 |
| 2006/06/20 | 1,406.3 | 1,406.3 | 1,381.9 | 1,399.3 | +3.5 | +0.3% | 128,160 |
| 2006/06/19 | 1,388.9 | 1,413.2 | 1,371.5 | 1,395.8 | +3.4 | +0.2% | 93,312 |
| 2006/06/16 | 1,375 | 1,416.7 | 1,375 | 1,392.4 | +48.6 | +3.6% | 123,264 |
| 2006/06/15 | 1,316 | 1,347.2 | 1,298.6 | 1,343.8 | +76.4 | +6% | 114,912 |
| 2006/06/14 | 1,239.6 | 1,291.7 | 1,236.1 | 1,267.4 | -6.9 | -0.5% | 168,480 |
| 2006/06/13 | 1,326.4 | 1,326.4 | 1,274.3 | 1,274.3 | -48.6 | -3.7% | 107,424 |
| 2006/06/12 | 1,281.3 | 1,336.8 | 1,256.9 | 1,322.9 | +45.1 | +3.5% | 132,192 |
| 2006/06/09 | 1,260.4 | 1,305.6 | 1,243.1 | 1,277.8 | +7 | +0.6% | 207,360 |
| 2006/06/08 | 1,291.7 | 1,302.1 | 1,256.9 | 1,270.8 | -55.6 | -4.2% | 95,328 |
| 2006/06/07 | 1,385.4 | 1,402.8 | 1,319.4 | 1,326.4 | -55.5 | -4% | 169,920 |
| 2006/06/06 | 1,420.1 | 1,420.1 | 1,378.5 | 1,381.9 | -38.2 | -2.7% | 85,536 |
| 2006/06/05 | 1,399.3 | 1,437.5 | 1,395.8 | 1,420.1 | +3.4 | +0.2% | 98,784 |
| 2006/06/02 | 1,406.3 | 1,416.7 | 1,354.2 | 1,416.7 | +24.3 | +1.7% | 196,128 |
| 2006/06/01 | 1,409.7 | 1,413.2 | 1,388.9 | 1,392.4 | -3.4 | -0.2% | 93,312 |
| 2006/05/31 | 1,399.3 | 1,406.3 | 1,395.8 | 1,395.8 | -20.9 | -1.5% | 85,824 |
| 2006/05/30 | 1,392.4 | 1,423.6 | 1,385.4 | 1,416.7 | +13.9 | +1% | 166,464 |
| 2006/05/29 | 1,434 | 1,447.9 | 1,395.8 | 1,402.8 | -13.9 | -1% | 151,200 |
| 2006/05/26 | 1,388.9 | 1,420.1 | 1,388.9 | 1,416.7 | +24.3 | +1.7% | 177,984 |
| 2006/05/25 | 1,413.2 | 1,434 | 1,385.4 | 1,392.4 | -38.2 | -2.7% | 284,832 |
| 2006/05/24 | 1,486.1 | 1,486.1 | 1,423.6 | 1,430.6 | -20.8 | -1.4% | 218,592 |
| 2006/05/23 | 1,437.5 | 1,472.2 | 1,420.1 | 1,451.4 | +10.4 | +0.7% | 194,688 |
| 2006/05/22 | 1,465.3 | 1,489.6 | 1,413.2 | 1,441 | +27.8 | +2% | 318,528 |
| 2006/05/19 | 1,423.6 | 1,437.5 | 1,388.9 | 1,413.2 | -10.4 | -0.7% | 274,752 |
| 2006/05/18 | 1,423.6 | 1,461.8 | 1,395.8 | 1,423.6 | -48.6 | -3.3% | 270,720 |
| 2006/05/17 | 1,496.5 | 1,506.9 | 1,395.8 | 1,472.2 | -72.9 | -4.7% | 351,360 |
| 2006/05/16 | 1,607.6 | 1,607.6 | 1,503.5 | 1,545.1 | -100.7 | -6.1% | 313,344 |
| 2006/05/15 | 1,531.3 | 1,649.3 | 1,531.3 | 1,645.8 | +111.1 | +7.2% | 338,112 |
| 2006/05/12 | 1,489.6 | 1,545.1 | 1,482.6 | 1,534.7 | +20.8 | +1.4% | 144,864 |
| 2006/05/11 | 1,527.8 | 1,534.7 | 1,500 | 1,513.9 | -17.4 | -1.1% | 69,696 |
| 2006/05/10 | 1,545.1 | 1,559 | 1,506.9 | 1,531.3 | ±0 | ±0% | 189,792 |
| 2006/05/09 | 1,548.6 | 1,590.3 | 1,513.9 | 1,531.3 | -10.4 | -0.7% | 277,920 |
| 2006/05/08 | 1,486.1 | 1,562.5 | 1,479.2 | 1,541.7 | +72.9 | +5% | 326,016 |
| 2006/05/02 | 1,493.1 | 1,496.5 | 1,458.3 | 1,468.8 | -31.2 | -2.1% | 199,008 |
| 2006/05/01 | 1,531.3 | 1,538.2 | 1,486.1 | 1,500 | -62.5 | -4% | 143,136 |
| 2006/04/28 | 1,569.4 | 1,569.4 | 1,524.3 | 1,562.5 | -24.3 | -1.5% | 90,720 |
| 2006/04/27 | 1,538.2 | 1,600.7 | 1,538.2 | 1,586.8 | +66 | +4.3% | 224,928 |
| 2006/04/26 | 1,513.9 | 1,527.8 | 1,506.9 | 1,520.8 | +24.3 | +1.6% | 85,248 |
4651～
4700
件表示中 / 6445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 | 359,400円 | +19.7% | +16.7% | 1.28% | 15.59倍 | 2.82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 | 306,500円 | +4.6% | +0.5% | 1.60% | 20.97倍 | 3.20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 | 241,800円 | +9.8% | +54.0% | 1.86% | 8.16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 | 168,500円 | +5.0% | -41.0% | 2.91% | 12.01倍 | 3.70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
