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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 5,500 | 5,620 | 5,480 | 5,520 | ±0 | ±0% | 407,500 |
| 2018/11/19 | 5,550 | 5,610 | 5,510 | 5,520 | +50 | +0.9% | 322,100 |
| 2018/11/16 | 5,400 | 5,500 | 5,390 | 5,470 | +80 | +1.5% | 334,300 |
| 2018/11/15 | 5,350 | 5,420 | 5,320 | 5,390 | -10 | -0.2% | 190,300 |
| 2018/11/14 | 5,350 | 5,420 | 5,300 | 5,400 | ±0 | ±0% | 252,400 |
| 2018/11/13 | 5,310 | 5,420 | 5,240 | 5,400 | +10 | +0.2% | 383,500 |
| 2018/11/12 | 5,400 | 5,440 | 5,200 | 5,390 | +260 | +5.1% | 529,900 |
| 2018/11/09 | 5,130 | 5,230 | 5,130 | 5,130 | +10 | +0.2% | 311,800 |
| 2018/11/08 | 5,110 | 5,150 | 5,070 | 5,120 | +80 | +1.6% | 192,800 |
| 2018/11/07 | 5,060 | 5,110 | 5,010 | 5,040 | -40 | -0.8% | 216,200 |
| 2018/11/06 | 5,080 | 5,100 | 5,020 | 5,080 | +20 | +0.4% | 155,500 |
| 2018/11/05 | 5,010 | 5,110 | 5,010 | 5,060 | +40 | +0.8% | 203,500 |
| 2018/11/02 | 4,900 | 5,040 | 4,855 | 5,020 | +110 | +2.2% | 269,900 |
| 2018/11/01 | 4,925 | 4,990 | 4,860 | 4,910 | -100 | -2% | 245,400 |
| 2018/10/31 | 4,865 | 5,040 | 4,860 | 5,010 | +160 | +3.3% | 282,700 |
| 2018/10/30 | 4,690 | 4,860 | 4,660 | 4,850 | +105 | +2.2% | 442,300 |
| 2018/10/29 | 4,720 | 4,830 | 4,710 | 4,745 | +40 | +0.9% | 251,800 |
| 2018/10/26 | 4,710 | 4,780 | 4,690 | 4,705 | ±0 | ±0% | 430,000 |
| 2018/10/25 | 4,630 | 4,765 | 4,605 | 4,705 | -90 | -1.9% | 339,400 |
| 2018/10/24 | 4,745 | 4,820 | 4,725 | 4,795 | +85 | +1.8% | 193,700 |
| 2018/10/23 | 4,800 | 4,840 | 4,695 | 4,710 | -125 | -2.6% | 181,800 |
| 2018/10/22 | 4,680 | 4,860 | 4,655 | 4,835 | +100 | +2.1% | 276,400 |
| 2018/10/19 | 4,675 | 4,750 | 4,660 | 4,735 | -25 | -0.5% | 172,700 |
| 2018/10/18 | 4,765 | 4,820 | 4,735 | 4,760 | +10 | +0.2% | 180,600 |
| 2018/10/17 | 4,610 | 4,770 | 4,605 | 4,750 | +210 | +4.6% | 337,900 |
| 2018/10/16 | 4,610 | 4,615 | 4,480 | 4,540 | -105 | -2.3% | 378,300 |
| 2018/10/15 | 4,875 | 4,880 | 4,645 | 4,645 | -260 | -5.3% | 409,600 |
| 2018/10/12 | 4,845 | 4,915 | 4,770 | 4,905 | +15 | +0.3% | 365,400 |
| 2018/10/11 | 4,800 | 4,915 | 4,800 | 4,890 | -200 | -3.9% | 482,700 |
| 2018/10/10 | 4,870 | 5,150 | 4,870 | 5,090 | +220 | +4.5% | 484,000 |
| 2018/10/09 | 4,785 | 4,890 | 4,705 | 4,870 | +20 | +0.4% | 462,300 |
| 2018/10/05 | 4,805 | 4,910 | 4,795 | 4,850 | -5 | -0.1% | 580,600 |
| 2018/10/04 | 4,825 | 4,910 | 4,795 | 4,855 | +120 | +2.5% | 436,200 |
| 2018/10/03 | 4,740 | 4,815 | 4,720 | 4,735 | -20 | -0.4% | 183,500 |
| 2018/10/02 | 4,820 | 4,820 | 4,715 | 4,755 | -75 | -1.6% | 266,000 |
| 2018/10/01 | 4,835 | 4,885 | 4,800 | 4,830 | +25 | +0.5% | 199,800 |
| 2018/09/28 | 4,730 | 4,835 | 4,705 | 4,805 | +130 | +2.8% | 278,900 |
| 2018/09/27 | 4,805 | 4,805 | 4,670 | 4,675 | -180 | -3.7% | 274,700 |
| 2018/09/26 | 4,900 | 4,900 | 4,775 | 4,855 | ±0 | ±0% | 366,800 |
| 2018/09/25 | 4,850 | 4,960 | 4,785 | 4,855 | +125 | +2.6% | 808,700 |
| 2018/09/21 | 4,670 | 4,790 | 4,630 | 4,730 | +125 | +2.7% | 874,100 |
| 2018/09/20 | 4,680 | 4,685 | 4,580 | 4,605 | -70 | -1.5% | 362,500 |
| 2018/09/19 | 4,715 | 4,725 | 4,630 | 4,675 | +15 | +0.3% | 279,600 |
| 2018/09/18 | 4,635 | 4,690 | 4,550 | 4,660 | +40 | +0.9% | 347,700 |
| 2018/09/14 | 4,555 | 4,635 | 4,505 | 4,620 | +120 | +2.7% | 319,100 |
| 2018/09/13 | 4,490 | 4,615 | 4,485 | 4,500 | +10 | +0.2% | 278,700 |
| 2018/09/12 | 4,680 | 4,700 | 4,485 | 4,490 | -175 | -3.8% | 336,100 |
| 2018/09/11 | 4,665 | 4,710 | 4,635 | 4,665 | +5 | +0.1% | 198,800 |
| 2018/09/10 | 4,670 | 4,750 | 4,640 | 4,660 | +5 | +0.1% | 335,100 |
| 2018/09/07 | 4,805 | 4,830 | 4,650 | 4,655 | -245 | -5% | 546,700 |
1601～
1650
件表示中 / 6430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 | 329,200円 | +19.7% | +16.7% | 1.40% | 14.28倍 | 2.59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 | 319,000円 | +4.6% | +0.5% | 1.54% | 21.82倍 | 3.33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 | 168,600円 | +5.0% | -41.0% | 2.91% | 12.02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 |
| メイテックＧＨＤ | 321,500円 | +3.2% | +3.6% | 5.44% | 18.52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
