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 |
|---|---|---|---|---|---|---|---|
| 2013/10/18 | 1,566.7 | 1,568.8 | 1,554.2 | 1,558.3 | -2.1 | -0.1% | 81,600 |
| 2013/10/17 | 1,572.9 | 1,577.1 | 1,554.2 | 1,560.4 | +8.3 | +0.5% | 96,720 |
| 2013/10/16 | 1,525 | 1,554.2 | 1,525 | 1,552.1 | +10.4 | +0.7% | 97,200 |
| 2013/10/15 | 1,566.7 | 1,572.9 | 1,535.4 | 1,541.7 | -14.6 | -0.9% | 236,160 |
| 2013/10/11 | 1,550 | 1,570.8 | 1,539.6 | 1,556.3 | +35.5 | +2.3% | 196,080 |
| 2013/10/10 | 1,516.7 | 1,543.8 | 1,506.3 | 1,520.8 | +22.9 | +1.5% | 255,840 |
| 2013/10/09 | 1,504.2 | 1,516.7 | 1,493.8 | 1,497.9 | ±0 | ±0% | 313,920 |
| 2013/10/08 | 1,552.1 | 1,562.5 | 1,497.9 | 1,497.9 | -72.9 | -4.6% | 344,640 |
| 2013/10/07 | 1,608.3 | 1,608.3 | 1,568.8 | 1,570.8 | -45.9 | -2.8% | 112,320 |
| 2013/10/04 | 1,627.1 | 1,631.3 | 1,608.3 | 1,616.7 | -29.1 | -1.8% | 93,840 |
| 2013/10/03 | 1,627.1 | 1,666.7 | 1,627.1 | 1,645.8 | +2 | +0.1% | 102,240 |
| 2013/10/02 | 1,666.7 | 1,670.8 | 1,641.7 | 1,643.8 | -22.9 | -1.4% | 118,080 |
| 2013/10/01 | 1,666.7 | 1,685.4 | 1,658.3 | 1,666.7 | -10.4 | -0.6% | 59,520 |
| 2013/09/30 | 1,660.4 | 1,693.8 | 1,641.7 | 1,677.1 | +6.3 | +0.4% | 113,520 |
| 2013/09/27 | 1,687.5 | 1,687.5 | 1,668.8 | 1,670.8 | -25 | -1.5% | 114,240 |
| 2013/09/26 | 1,662.5 | 1,700 | 1,652.1 | 1,695.8 | +39.5 | +2.4% | 287,040 |
| 2013/09/25 | 1,708.3 | 1,708.3 | 1,652.1 | 1,656.3 | -50 | -2.9% | 605,040 |
| 2013/09/24 | 1,695.8 | 1,714.6 | 1,687.5 | 1,706.3 | +10.5 | +0.6% | 143,520 |
| 2013/09/20 | 1,727.1 | 1,727.1 | 1,685.4 | 1,695.8 | -29.2 | -1.7% | 231,600 |
| 2013/09/19 | 1,733.3 | 1,741.7 | 1,712.5 | 1,725 | -2.1 | -0.1% | 128,400 |
| 2013/09/18 | 1,739.6 | 1,750 | 1,727.1 | 1,727.1 | -8.3 | -0.5% | 84,720 |
| 2013/09/17 | 1,735.4 | 1,745.8 | 1,718.8 | 1,735.4 | +27.1 | +1.6% | 104,400 |
| 2013/09/13 | 1,689.6 | 1,729.2 | 1,689.6 | 1,708.3 | +6.2 | +0.4% | 98,640 |
| 2013/09/12 | 1,702.1 | 1,727.1 | 1,683.3 | 1,702.1 | -14.6 | -0.9% | 88,800 |
| 2013/09/11 | 1,750 | 1,779.2 | 1,712.5 | 1,716.7 | -37.5 | -2.1% | 147,120 |
| 2013/09/10 | 1,662.5 | 1,762.5 | 1,662.5 | 1,754.2 | +95.9 | +5.8% | 269,520 |
| 2013/09/09 | 1,641.7 | 1,666.7 | 1,641.7 | 1,658.3 | +66.6 | +4.2% | 136,560 |
| 2013/09/06 | 1,616.7 | 1,616.7 | 1,581.3 | 1,591.7 | -18.7 | -1.2% | 77,520 |
| 2013/09/05 | 1,620.8 | 1,620.8 | 1,602.1 | 1,610.4 | -8.4 | -0.5% | 45,840 |
| 2013/09/04 | 1,606.3 | 1,625 | 1,595.8 | 1,618.8 | +18.8 | +1.2% | 63,840 |
| 2013/09/03 | 1,593.8 | 1,606.3 | 1,593.8 | 1,600 | +10.4 | +0.7% | 45,600 |
| 2013/09/02 | 1,591.7 | 1,614.6 | 1,587.5 | 1,589.6 | -2.1 | -0.1% | 85,680 |
| 2013/08/30 | 1,633.3 | 1,637.5 | 1,591.7 | 1,591.7 | -33.3 | -2% | 61,920 |
| 2013/08/29 | 1,625 | 1,629.2 | 1,612.5 | 1,625 | -4.2 | -0.3% | 91,200 |
| 2013/08/28 | 1,604.2 | 1,639.6 | 1,595.8 | 1,629.2 | -10.4 | -0.6% | 123,360 |
| 2013/08/27 | 1,595.8 | 1,639.6 | 1,589.6 | 1,639.6 | +45.8 | +2.9% | 160,080 |
| 2013/08/26 | 1,604.2 | 1,614.6 | 1,585.4 | 1,593.8 | -2 | -0.1% | 78,000 |
| 2013/08/23 | 1,581.3 | 1,604.2 | 1,577.1 | 1,595.8 | +27 | +1.7% | 105,840 |
| 2013/08/22 | 1,570.8 | 1,572.9 | 1,550 | 1,568.8 | -16.6 | -1% | 71,520 |
| 2013/08/21 | 1,568.8 | 1,591.7 | 1,568.8 | 1,585.4 | +22.9 | +1.5% | 93,120 |
| 2013/08/20 | 1,587.5 | 1,595.8 | 1,558.3 | 1,562.5 | -25 | -1.6% | 66,480 |
| 2013/08/19 | 1,572.9 | 1,591.7 | 1,572.9 | 1,587.5 | +14.6 | +0.9% | 50,160 |
| 2013/08/16 | 1,541.7 | 1,581.3 | 1,541.7 | 1,572.9 | +22.9 | +1.5% | 63,120 |
| 2013/08/15 | 1,579.2 | 1,579.2 | 1,541.7 | 1,550 | -41.7 | -2.6% | 86,160 |
| 2013/08/14 | 1,575 | 1,591.7 | 1,564.6 | 1,591.7 | +16.7 | +1.1% | 78,000 |
| 2013/08/13 | 1,500 | 1,581.3 | 1,497.9 | 1,575 | +66.7 | +4.4% | 129,600 |
| 2013/08/12 | 1,537.5 | 1,537.5 | 1,500 | 1,508.3 | -29.2 | -1.9% | 99,360 |
| 2013/08/09 | 1,545.8 | 1,558.3 | 1,537.5 | 1,537.5 | -12.5 | -0.8% | 104,160 |
| 2013/08/08 | 1,545.8 | 1,581.3 | 1,543.8 | 1,550 | -12.5 | -0.8% | 79,680 |
| 2013/08/07 | 1,602.1 | 1,602.1 | 1,558.3 | 1,562.5 | -52.1 | -3.2% | 119,280 |
2851～
2900
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
