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 |
|---|---|---|---|---|---|---|---|
| 2014/01/06 | 1,575 | 1,600 | 1,575 | 1,593.8 | +18.8 | +1.2% | 168,960 |
| 2013/12/30 | 1,575 | 1,583.3 | 1,570.8 | 1,575 | +12.5 | +0.8% | 113,760 |
| 2013/12/27 | 1,539.6 | 1,564.6 | 1,525 | 1,562.5 | +37.5 | +2.5% | 134,400 |
| 2013/12/26 | 1,516.7 | 1,543.8 | 1,514.6 | 1,525 | +31.2 | +2.1% | 216,000 |
| 2013/12/25 | 1,522.9 | 1,533.3 | 1,483.3 | 1,493.8 | -31.2 | -2% | 341,760 |
| 2013/12/24 | 1,550 | 1,554.2 | 1,520.8 | 1,525 | -31.3 | -2% | 191,520 |
| 2013/12/20 | 1,543.8 | 1,562.5 | 1,543.8 | 1,556.3 | -4.1 | -0.3% | 146,880 |
| 2013/12/19 | 1,568.8 | 1,575 | 1,552.1 | 1,560.4 | -4.2 | -0.3% | 192,480 |
| 2013/12/18 | 1,562.5 | 1,564.6 | 1,545.8 | 1,564.6 | +8.3 | +0.5% | 165,360 |
| 2013/12/17 | 1,514.6 | 1,556.3 | 1,512.5 | 1,556.3 | +39.6 | +2.6% | 153,840 |
| 2013/12/16 | 1,537.5 | 1,541.7 | 1,514.6 | 1,516.7 | -14.6 | -1% | 145,680 |
| 2013/12/13 | 1,525 | 1,535.4 | 1,508.3 | 1,531.3 | ±0 | ±0% | 204,000 |
| 2013/12/12 | 1,547.9 | 1,547.9 | 1,525 | 1,531.3 | -22.9 | -1.5% | 165,360 |
| 2013/12/11 | 1,581.3 | 1,581.3 | 1,550 | 1,554.2 | -18.7 | -1.2% | 126,480 |
| 2013/12/10 | 1,583.3 | 1,583.3 | 1,566.7 | 1,572.9 | -10.4 | -0.7% | 75,360 |
| 2013/12/09 | 1,552.1 | 1,587.5 | 1,550 | 1,583.3 | +37.5 | +2.4% | 135,360 |
| 2013/12/06 | 1,541.7 | 1,554.2 | 1,533.3 | 1,545.8 | +2 | +0.1% | 120,960 |
| 2013/12/05 | 1,560.4 | 1,581.3 | 1,541.7 | 1,543.8 | -22.9 | -1.5% | 220,800 |
| 2013/12/04 | 1,585.4 | 1,593.8 | 1,566.7 | 1,566.7 | -41.6 | -2.6% | 214,080 |
| 2013/12/03 | 1,622.9 | 1,622.9 | 1,587.5 | 1,608.3 | -37.5 | -2.3% | 258,240 |
| 2013/12/02 | 1,645.8 | 1,652.1 | 1,637.5 | 1,645.8 | +4.1 | +0.2% | 66,480 |
| 2013/11/29 | 1,643.8 | 1,643.8 | 1,633.3 | 1,641.7 | +2.1 | +0.1% | 68,880 |
| 2013/11/28 | 1,654.2 | 1,654.2 | 1,635.4 | 1,639.6 | -18.7 | -1.1% | 105,360 |
| 2013/11/27 | 1,656.3 | 1,666.7 | 1,652.1 | 1,658.3 | +4.1 | +0.2% | 100,800 |
| 2013/11/26 | 1,631.3 | 1,658.3 | 1,631.3 | 1,654.2 | +22.9 | +1.4% | 141,120 |
| 2013/11/25 | 1,658.3 | 1,662.5 | 1,627.1 | 1,631.3 | -27 | -1.6% | 161,520 |
| 2013/11/22 | 1,677.1 | 1,677.1 | 1,654.2 | 1,658.3 | -18.8 | -1.1% | 88,080 |
| 2013/11/21 | 1,652.1 | 1,683.3 | 1,652.1 | 1,677.1 | +12.5 | +0.8% | 102,000 |
| 2013/11/20 | 1,662.5 | 1,666.7 | 1,654.2 | 1,664.6 | +10.4 | +0.6% | 54,000 |
| 2013/11/19 | 1,652.1 | 1,664.6 | 1,645.8 | 1,654.2 | -8.3 | -0.5% | 139,920 |
| 2013/11/18 | 1,679.2 | 1,679.2 | 1,645.8 | 1,662.5 | -16.7 | -1% | 122,880 |
| 2013/11/15 | 1,641.7 | 1,685.4 | 1,637.5 | 1,679.2 | +39.6 | +2.4% | 249,120 |
| 2013/11/14 | 1,645.8 | 1,650 | 1,625 | 1,639.6 | ±0 | ±0% | 73,680 |
| 2013/11/13 | 1,625 | 1,645.8 | 1,622.9 | 1,639.6 | +16.7 | +1% | 122,880 |
| 2013/11/12 | 1,604.2 | 1,622.9 | 1,593.8 | 1,622.9 | +2.1 | +0.1% | 107,760 |
| 2013/11/11 | 1,604.2 | 1,620.8 | 1,593.8 | 1,620.8 | +27 | +1.7% | 148,800 |
| 2013/11/08 | 1,564.6 | 1,604.2 | 1,564.6 | 1,593.8 | -6.2 | -0.4% | 136,560 |
| 2013/11/07 | 1,568.8 | 1,600 | 1,556.3 | 1,600 | +33.3 | +2.1% | 177,840 |
| 2013/11/06 | 1,566.7 | 1,572.9 | 1,554.2 | 1,566.7 | ±0 | ±0% | 42,240 |
| 2013/11/05 | 1,533.3 | 1,575 | 1,533.3 | 1,566.7 | +33.4 | +2.2% | 125,280 |
| 2013/11/01 | 1,564.6 | 1,564.6 | 1,516.7 | 1,533.3 | -37.5 | -2.4% | 117,600 |
| 2013/10/31 | 1,562.5 | 1,583.3 | 1,554.2 | 1,570.8 | +8.3 | +0.5% | 96,000 |
| 2013/10/30 | 1,568.8 | 1,570.8 | 1,554.2 | 1,562.5 | +2.1 | +0.1% | 85,440 |
| 2013/10/29 | 1,550 | 1,570.8 | 1,543.8 | 1,560.4 | +12.5 | +0.8% | 107,040 |
| 2013/10/28 | 1,539.6 | 1,554.2 | 1,512.5 | 1,547.9 | +10.4 | +0.7% | 192,960 |
| 2013/10/25 | 1,541.7 | 1,556.3 | 1,529.2 | 1,537.5 | +8.3 | +0.5% | 136,560 |
| 2013/10/24 | 1,547.9 | 1,552.1 | 1,522.9 | 1,529.2 | -22.9 | -1.5% | 173,280 |
| 2013/10/23 | 1,591.7 | 1,600 | 1,552.1 | 1,552.1 | -39.6 | -2.5% | 190,800 |
| 2013/10/22 | 1,583.3 | 1,593.8 | 1,577.1 | 1,591.7 | +14.6 | +0.9% | 76,560 |
| 2013/10/21 | 1,577.1 | 1,579.2 | 1,562.5 | 1,577.1 | +18.8 | +1.2% | 84,480 |
2801～
2850
件表示中 / 6432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 | 331,000円 | +19.7% | +16.7% | 1.39% | 14.36倍 | 2.60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 | 315,000円 | +4.6% | +0.5% | 1.56% | 21.55倍 | 3.29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 | 539,000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 | 169,300円 | +5.0% | -41.0% | 2.89% | 12.07倍 | 3.72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 | 323,700円 | +3.2% | +3.6% | 5.41% | 18.65倍 | 5.12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
