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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,344.5 | 2,388 | 2,316.5 | 2,331 | -28.5 | -1.2% | 897,300 |
| 2024/08/16 | 2,382 | 2,390 | 2,346 | 2,359.5 | +47 | +2% | 690,300 |
| 2024/08/15 | 2,300 | 2,327.5 | 2,282 | 2,312.5 | -7.5 | -0.3% | 1,124,200 |
| 2024/08/14 | 2,328 | 2,348.5 | 2,307 | 2,320 | -26.5 | -1.1% | 1,036,000 |
| 2024/08/13 | 2,291.5 | 2,358 | 2,225.5 | 2,346.5 | -95 | -3.9% | 2,328,600 |
| 2024/08/09 | 2,405 | 2,474 | 2,360.5 | 2,441.5 | +54.5 | +2.3% | 1,435,300 |
| 2024/08/08 | 2,364 | 2,430.5 | 2,316.5 | 2,387 | +24 | +1% | 937,200 |
| 2024/08/07 | 2,317 | 2,455.5 | 2,305.5 | 2,363 | -27 | -1.1% | 1,182,800 |
| 2024/08/06 | 2,326 | 2,443.5 | 2,291.5 | 2,390 | +231.5 | +10.7% | 1,493,600 |
| 2024/08/05 | 2,346.5 | 2,400.5 | 2,078 | 2,158.5 | -388 | -15.2% | 2,629,200 |
| 2024/08/02 | 2,598.5 | 2,634 | 2,530 | 2,546.5 | -188 | -6.9% | 2,226,000 |
| 2024/08/01 | 2,872.5 | 2,872.5 | 2,665 | 2,734.5 | -188 | -6.4% | 1,528,700 |
| 2024/07/31 | 2,860 | 2,926.5 | 2,842 | 2,922.5 | +61.5 | +2.1% | 403,100 |
| 2024/07/30 | 2,888 | 2,888 | 2,845 | 2,861 | -39.5 | -1.4% | 280,200 |
| 2024/07/29 | 2,884.5 | 2,909 | 2,860.5 | 2,900.5 | +48 | +1.7% | 309,600 |
| 2024/07/26 | 2,825 | 2,870 | 2,817.5 | 2,852.5 | +28.5 | +1% | 537,700 |
| 2024/07/25 | 2,900 | 2,900 | 2,821.5 | 2,824 | -91 | -3.1% | 616,900 |
| 2024/07/24 | 2,977.5 | 2,985 | 2,915 | 2,915 | -61 | -2% | 254,000 |
| 2024/07/23 | 2,980 | 2,983.5 | 2,944 | 2,976 | +8 | +0.3% | 354,300 |
| 2024/07/22 | 2,941 | 2,982.5 | 2,931 | 2,968 | +27 | +0.9% | 342,500 |
| 2024/07/19 | 2,922 | 2,944 | 2,902 | 2,941 | +33.5 | +1.2% | 301,800 |
| 2024/07/18 | 2,950 | 2,965 | 2,907 | 2,907.5 | -62 | -2.1% | 668,300 |
| 2024/07/17 | 2,972 | 2,991.5 | 2,947 | 2,969.5 | +13.5 | +0.5% | 443,500 |
| 2024/07/16 | 3,008 | 3,008 | 2,952.5 | 2,956 | -16.5 | -0.6% | 363,400 |
| 2024/07/12 | 2,974.5 | 3,005 | 2,960.5 | 2,972.5 | -2.5 | -0.1% | 625,700 |
| 2024/07/11 | 2,929 | 2,982.5 | 2,915.5 | 2,975 | +55.5 | +1.9% | 549,300 |
| 2024/07/10 | 2,900 | 2,925 | 2,899 | 2,919.5 | +21.5 | +0.7% | 245,300 |
| 2024/07/09 | 2,893.5 | 2,912.5 | 2,875 | 2,898 | -1.5 | -0.1% | 357,200 |
| 2024/07/08 | 2,900 | 2,907 | 2,860 | 2,899.5 | +7.5 | +0.3% | 518,300 |
| 2024/07/05 | 2,901 | 2,943 | 2,867.5 | 2,892 | -16.5 | -0.6% | 842,600 |
| 2024/07/04 | 2,878 | 2,908.5 | 2,871 | 2,908.5 | +28.5 | +1% | 827,600 |
| 2024/07/03 | 2,930 | 2,932.5 | 2,878.5 | 2,880 | -48 | -1.6% | 709,200 |
| 2024/07/02 | 2,959.5 | 2,981.5 | 2,911 | 2,928 | -12 | -0.4% | 715,900 |
| 2024/07/01 | 3,038 | 3,038 | 2,921 | 2,940 | -60 | -2% | 1,024,000 |
| 2024/06/28 | 2,999 | 3,010 | 2,969.5 | 3,000 | +11 | +0.4% | 370,200 |
| 2024/06/27 | 3,003 | 3,031 | 2,988 | 2,989 | -40 | -1.3% | 357,500 |
| 2024/06/26 | 3,006 | 3,034 | 2,986 | 3,029 | +44 | +1.5% | 447,100 |
| 2024/06/25 | 2,965 | 2,987 | 2,949.5 | 2,985 | +45.5 | +1.5% | 463,600 |
| 2024/06/24 | 2,985 | 2,989 | 2,933 | 2,939.5 | -34.5 | -1.2% | 599,100 |
| 2024/06/21 | 2,980 | 3,017 | 2,970.5 | 2,974 | -2 | -0.1% | 452,500 |
| 2024/06/20 | 3,010 | 3,017 | 2,938 | 2,976 | -43 | -1.4% | 689,300 |
| 2024/06/19 | 3,003 | 3,025 | 2,981 | 3,019 | +21.5 | +0.7% | 266,700 |
| 2024/06/18 | 2,995 | 3,000 | 2,971 | 2,997.5 | +14.5 | +0.5% | 189,400 |
| 2024/06/17 | 2,993 | 3,002 | 2,940 | 2,983 | -15.5 | -0.5% | 567,800 |
| 2024/06/14 | 2,958.5 | 3,010 | 2,954 | 2,998.5 | +29 | +1% | 519,100 |
| 2024/06/13 | 3,024 | 3,029 | 2,968 | 2,969.5 | -45.5 | -1.5% | 498,900 |
| 2024/06/12 | 3,070 | 3,080 | 3,015 | 3,015 | -55 | -1.8% | 359,700 |
| 2024/06/11 | 3,114 | 3,128 | 3,066 | 3,070 | -81 | -2.6% | 511,000 |
| 2024/06/10 | 3,121 | 3,161 | 3,110 | 3,151 | +47 | +1.5% | 307,200 |
| 2024/06/07 | 3,097 | 3,136 | 3,094 | 3,104 | +19 | +0.6% | 213,400 |
201～
250
件表示中 / 6429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 | 331,700円 | +19.7% | +16.7% | 1.39% | 14.39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 | 319,500円 | +4.6% | +0.5% | 1.53% | 21.86倍 | 3.34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 | 167,500円 | +5.0% | -41.0% | 2.93% | 11.94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 | 320,800円 | +3.2% | +3.6% | 5.46% | 18.48倍 | 5.08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
