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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 6,162 | 6,162 | 6,063 | 6,084 | -83 | -1.3% | 333,400 |
| 2024/03/01 | 6,285 | 6,295 | 6,105 | 6,167 | -157 | -2.5% | 686,300 |
| 2024/02/29 | 6,448 | 6,484 | 6,268 | 6,324 | -147 | -2.3% | 471,600 |
| 2024/02/28 | 6,487 | 6,519 | 6,417 | 6,471 | -29 | -0.4% | 240,000 |
| 2024/02/27 | 6,530 | 6,566 | 6,470 | 6,500 | +1 | ±0% | 240,200 |
| 2024/02/26 | 6,420 | 6,532 | 6,384 | 6,499 | +137 | +2.2% | 314,900 |
| 2024/02/22 | 6,360 | 6,404 | 6,316 | 6,362 | +18 | +0.3% | 208,600 |
| 2024/02/21 | 6,320 | 6,349 | 6,273 | 6,344 | +38 | +0.6% | 155,700 |
| 2024/02/20 | 6,315 | 6,325 | 6,240 | 6,306 | ±0 | ±0% | 152,300 |
| 2024/02/19 | 6,250 | 6,309 | 6,220 | 6,306 | +83 | +1.3% | 230,100 |
| 2024/02/16 | 6,134 | 6,253 | 6,092 | 6,223 | +107 | +1.7% | 332,400 |
| 2024/02/15 | 6,262 | 6,262 | 6,097 | 6,116 | -101 | -1.6% | 360,000 |
| 2024/02/14 | 6,319 | 6,338 | 6,193 | 6,217 | -126 | -2% | 499,200 |
| 2024/02/13 | 6,349 | 6,450 | 6,201 | 6,343 | +151 | +2.4% | 868,600 |
| 2024/02/09 | 6,209 | 6,257 | 6,136 | 6,192 | +14 | +0.2% | 500,200 |
| 2024/02/08 | 6,155 | 6,260 | 6,124 | 6,178 | +4 | +0.1% | 335,600 |
| 2024/02/07 | 6,150 | 6,184 | 6,125 | 6,174 | +4 | +0.1% | 157,700 |
| 2024/02/06 | 6,270 | 6,270 | 6,151 | 6,170 | -68 | -1.1% | 197,900 |
| 2024/02/05 | 6,130 | 6,254 | 6,096 | 6,238 | +140 | +2.3% | 337,700 |
| 2024/02/02 | 6,070 | 6,124 | 6,011 | 6,098 | +37 | +0.6% | 214,500 |
| 2024/02/01 | 6,013 | 6,081 | 6,013 | 6,061 | -21 | -0.3% | 191,200 |
| 2024/01/31 | 6,000 | 6,082 | 5,990 | 6,082 | +25 | +0.4% | 149,900 |
| 2024/01/30 | 6,030 | 6,065 | 5,999 | 6,057 | +67 | +1.1% | 159,900 |
| 2024/01/29 | 5,996 | 6,063 | 5,951 | 5,990 | +24 | +0.4% | 188,900 |
| 2024/01/26 | 5,944 | 6,007 | 5,913 | 5,966 | +8 | +0.1% | 152,600 |
| 2024/01/25 | 5,902 | 5,967 | 5,858 | 5,958 | +44 | +0.7% | 296,500 |
| 2024/01/24 | 5,952 | 6,000 | 5,906 | 5,914 | -102 | -1.7% | 297,700 |
| 2024/01/23 | 6,080 | 6,080 | 5,990 | 6,016 | -78 | -1.3% | 233,600 |
| 2024/01/22 | 5,950 | 6,103 | 5,880 | 6,094 | +143 | +2.4% | 256,200 |
| 2024/01/19 | 5,928 | 5,990 | 5,907 | 5,951 | -1 | ±0% | 226,400 |
| 2024/01/18 | 6,010 | 6,010 | 5,933 | 5,952 | -69 | -1.1% | 242,800 |
| 2024/01/17 | 6,071 | 6,126 | 6,021 | 6,021 | -30 | -0.5% | 308,600 |
| 2024/01/16 | 6,068 | 6,137 | 6,049 | 6,051 | -2 | ±0% | 365,700 |
| 2024/01/15 | 6,100 | 6,119 | 5,983 | 6,053 | +1 | ±0% | 351,400 |
| 2024/01/12 | 6,025 | 6,117 | 5,993 | 6,052 | +67 | +1.1% | 461,500 |
| 2024/01/11 | 6,034 | 6,043 | 5,934 | 5,985 | -33 | -0.5% | 345,000 |
| 2024/01/10 | 6,020 | 6,030 | 5,981 | 6,018 | +1 | ±0% | 258,300 |
| 2024/01/09 | 5,890 | 6,017 | 5,890 | 6,017 | +138 | +2.3% | 264,200 |
| 2024/01/05 | 5,830 | 5,879 | 5,793 | 5,879 | +49 | +0.8% | 247,500 |
| 2024/01/04 | 5,890 | 5,912 | 5,827 | 5,830 | -160 | -2.7% | 451,000 |
| 2023/12/29 | 5,866 | 6,074 | 5,866 | 5,990 | +142 | +2.4% | 822,000 |
| 2023/12/28 | 5,725 | 5,849 | 5,700 | 5,848 | +116 | +2% | 380,200 |
| 2023/12/27 | 5,650 | 5,738 | 5,611 | 5,732 | +69 | +1.2% | 271,400 |
| 2023/12/26 | 5,700 | 5,700 | 5,616 | 5,663 | -8 | -0.1% | 184,800 |
| 2023/12/25 | 5,680 | 5,750 | 5,653 | 5,671 | +64 | +1.1% | 366,700 |
| 2023/12/22 | 5,504 | 5,615 | 5,468 | 5,607 | +126 | +2.3% | 407,500 |
| 2023/12/21 | 5,500 | 5,530 | 5,423 | 5,481 | -84 | -1.5% | 372,500 |
| 2023/12/20 | 5,585 | 5,647 | 5,560 | 5,565 | +7 | +0.1% | 433,300 |
| 2023/12/19 | 5,550 | 5,578 | 5,465 | 5,558 | -16 | -0.3% | 351,800 |
| 2023/12/18 | 5,570 | 5,609 | 5,533 | 5,574 | -25 | -0.4% | 241,600 |
51～
100
件表示中 / 6165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 | 318,700円 | +10.7% | -10.0% | 1.00% | 19.90倍 | 2.87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 | 254,300円 | +7.5% | +0.5% | 1.65% | 18.41倍 | 2.88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 |
| リログループ | 163,400円 | +5.6% | - | 2.57% | 7.57倍 | 6.47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 |
| メイテックＧＨＤ | 314,200円 | +4.5% | -0.4% | 5.98% | 20.05倍 | 5.09倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| ＪＥＳＨＤ | 274,000円 | - | - | - | - | 14.76倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
市場注目の銘柄
チャート関連のコラム
