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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,405 | 3,412 | 3,320 | 3,332 | -104 | -3% | 737,300 |
| 2025/06/12 | 3,547 | 3,547 | 3,431 | 3,436 | -90 | -2.6% | 498,800 |
| 2025/06/11 | 3,505 | 3,553 | 3,496 | 3,526 | +34 | +1% | 375,900 |
| 2025/06/10 | 3,500 | 3,515 | 3,466 | 3,492 | ±0 | ±0% | 341,300 |
| 2025/06/09 | 3,561 | 3,583 | 3,490 | 3,492 | -45 | -1.3% | 429,100 |
| 2025/06/06 | 3,484 | 3,541 | 3,478 | 3,537 | +22 | +0.6% | 283,600 |
| 2025/06/05 | 3,560 | 3,587 | 3,506 | 3,515 | -60 | -1.7% | 467,600 |
| 2025/06/04 | 3,600 | 3,600 | 3,542 | 3,575 | -5 | -0.1% | 352,100 |
| 2025/06/03 | 3,492 | 3,602 | 3,470 | 3,580 | +88 | +2.5% | 638,600 |
| 2025/06/02 | 3,464 | 3,518 | 3,451 | 3,492 | +10 | +0.3% | 461,500 |
| 2025/05/30 | 3,520 | 3,522 | 3,450 | 3,482 | -59 | -1.7% | 699,900 |
| 2025/05/29 | 3,555 | 3,582 | 3,531 | 3,541 | -20 | -0.6% | 340,900 |
| 2025/05/28 | 3,524 | 3,586 | 3,517 | 3,561 | +50 | +1.4% | 448,600 |
| 2025/05/27 | 3,580 | 3,585 | 3,484 | 3,511 | -28 | -0.8% | 428,400 |
| 2025/05/26 | 3,572 | 3,585 | 3,523 | 3,539 | -15 | -0.4% | 396,500 |
| 2025/05/23 | 3,603 | 3,634 | 3,554 | 3,554 | -105 | -2.9% | 566,700 |
| 2025/05/22 | 3,589 | 3,699 | 3,587 | 3,659 | +108 | +3% | 1,077,400 |
| 2025/05/21 | 3,513 | 3,619 | 3,505 | 3,551 | +21 | +0.6% | 1,359,400 |
| 2025/05/20 | 3,551 | 3,569 | 3,485 | 3,530 | +62 | +1.8% | 924,200 |
| 2025/05/19 | 3,520 | 3,529 | 3,446 | 3,468 | -60 | -1.7% | 952,300 |
| 2025/05/16 | 3,419 | 3,565 | 3,333 | 3,528 | +274 | +8.4% | 2,851,100 |
| 2025/05/15 | 3,300 | 3,326 | 3,246 | 3,254 | -69 | -2.1% | 534,800 |
| 2025/05/14 | 3,329 | 3,340 | 3,299 | 3,323 | +15 | +0.5% | 727,700 |
| 2025/05/13 | 3,318 | 3,320 | 3,277 | 3,308 | +15 | +0.5% | 490,500 |
| 2025/05/12 | 3,240 | 3,294 | 3,235 | 3,293 | +76 | +2.4% | 428,800 |
| 2025/05/09 | 3,197 | 3,241 | 3,190 | 3,217 | +18 | +0.6% | 404,200 |
| 2025/05/08 | 3,130 | 3,213 | 3,121 | 3,199 | +49 | +1.6% | 511,900 |
| 2025/05/07 | 3,150 | 3,175 | 3,117 | 3,150 | +35 | +1.1% | 568,100 |
| 2025/05/02 | 3,047 | 3,129 | 3,033 | 3,115 | +80 | +2.6% | 627,400 |
| 2025/05/01 | 2,991 | 3,049 | 2,989 | 3,035 | +16 | +0.5% | 490,800 |
| 2025/04/30 | 2,990 | 3,033 | 2,986 | 3,019 | +36 | +1.2% | 364,300 |
| 2025/04/28 | 2,966.5 | 3,009 | 2,966.5 | 2,983 | +16.5 | +0.6% | 284,000 |
| 2025/04/25 | 2,929 | 2,976 | 2,918 | 2,966.5 | +12.5 | +0.4% | 381,200 |
| 2025/04/24 | 2,987 | 2,987.5 | 2,952 | 2,954 | -25.5 | -0.9% | 257,500 |
| 2025/04/23 | 2,990 | 2,990 | 2,954.5 | 2,979.5 | +27.5 | +0.9% | 351,500 |
| 2025/04/22 | 2,965 | 2,980 | 2,938 | 2,952 | -25.5 | -0.9% | 285,500 |
| 2025/04/21 | 2,989 | 2,999 | 2,957 | 2,977.5 | +1.5 | +0.1% | 374,500 |
| 2025/04/18 | 2,980 | 2,980 | 2,950.5 | 2,976 | +26 | +0.9% | 229,200 |
| 2025/04/17 | 2,945 | 2,975 | 2,922.5 | 2,950 | -9 | -0.3% | 395,200 |
| 2025/04/16 | 2,990 | 3,007 | 2,944 | 2,959 | -29.5 | -1% | 503,400 |
| 2025/04/15 | 3,065 | 3,074 | 2,981.5 | 2,988.5 | -73.5 | -2.4% | 481,000 |
| 2025/04/14 | 3,036 | 3,076 | 3,031 | 3,062 | +44 | +1.5% | 453,200 |
| 2025/04/11 | 2,956 | 3,027 | 2,933 | 3,018 | -8 | -0.3% | 701,200 |
| 2025/04/10 | 3,036 | 3,044 | 2,977.5 | 3,026 | +126 | +4.3% | 1,048,500 |
| 2025/04/09 | 2,875.5 | 2,931 | 2,855 | 2,900 | -46.5 | -1.6% | 851,000 |
| 2025/04/08 | 2,861.5 | 2,976 | 2,850 | 2,946.5 | +208 | +7.6% | 938,500 |
| 2025/04/07 | 2,748 | 2,860.5 | 2,710 | 2,738.5 | -216.5 | -7.3% | 1,571,200 |
| 2025/04/04 | 2,967.5 | 2,984.5 | 2,915.5 | 2,955 | -76 | -2.5% | 775,000 |
| 2025/04/03 | 2,978.5 | 3,054 | 2,950.5 | 3,031 | -44 | -1.4% | 550,400 |
| 2025/04/02 | 3,132 | 3,144 | 3,071 | 3,075 | -43 | -1.4% | 462,400 |
1～
50
件表示中 / 6428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 | 332,100円 | +19.7% | +16.7% | 1.39% | 14.40倍 | 2.61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 | 317,000円 | +4.6% | +0.5% | 1.55% | 21.68倍 | 3.31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 |
| イオンディライ | 540,000円 | - | - | - | - | 2.36倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| 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 |
| メイテックＧＨＤ | 321,600円 | +3.2% | +3.6% | 5.44% | 18.53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 |
市場注目の銘柄
チャート関連のコラム
