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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 457.1 | 459.6 | 453.8 | 456.7 | +0.4 | +0.1% | 64,800 |
| 2010/10/20 | 462.9 | 462.9 | 455 | 456.3 | -6.6 | -1.4% | 98,160 |
| 2010/10/19 | 465.4 | 474.6 | 461.7 | 462.9 | -3.4 | -0.7% | 56,640 |
| 2010/10/18 | 460.8 | 470 | 460.8 | 466.3 | +2.1 | +0.5% | 52,560 |
| 2010/10/15 | 470 | 470.8 | 463.8 | 464.2 | -9.1 | -1.9% | 100,080 |
| 2010/10/14 | 475 | 475.8 | 470.8 | 473.3 | -2.1 | -0.4% | 96,240 |
| 2010/10/13 | 477.1 | 482.9 | 475 | 475.4 | -2.1 | -0.4% | 54,720 |
| 2010/10/12 | 485.8 | 485.8 | 477.5 | 477.5 | -5.4 | -1.1% | 127,440 |
| 2010/10/08 | 489.2 | 489.6 | 482.1 | 482.9 | -6.7 | -1.4% | 112,560 |
| 2010/10/07 | 494.6 | 498.8 | 485 | 489.6 | -9.2 | -1.8% | 95,520 |
| 2010/10/06 | 488.8 | 498.8 | 488.8 | 498.8 | +11.7 | +2.4% | 78,960 |
| 2010/10/05 | 487.9 | 512.5 | 482.1 | 487.1 | -2.9 | -0.6% | 160,800 |
| 2010/10/04 | 512.5 | 512.5 | 488.3 | 490 | -23.8 | -4.6% | 121,440 |
| 2010/10/01 | 513.3 | 517.1 | 506.7 | 513.8 | +0.5 | +0.1% | 79,440 |
| 2010/09/30 | 514.6 | 520 | 512.9 | 513.3 | ±0 | ±0% | 88,320 |
| 2010/09/29 | 511.7 | 516.7 | 511.3 | 513.3 | +0.4 | +0.1% | 67,920 |
| 2010/09/28 | 512.9 | 521.7 | 511.3 | 512.9 | -27.1 | -5% | 318,240 |
| 2010/09/27 | 529.2 | 540.4 | 527.9 | 540 | +13.3 | +2.5% | 1,157,760 |
| 2010/09/24 | 521.7 | 527.1 | 521.3 | 526.7 | +2.5 | +0.5% | 129,360 |
| 2010/09/22 | 522.5 | 526.3 | 522.1 | 524.2 | +1.7 | +0.3% | 50,400 |
| 2010/09/21 | 522.9 | 525 | 522.5 | 522.5 | -0.4 | -0.1% | 50,400 |
| 2010/09/17 | 520.4 | 524.2 | 520 | 522.9 | +4.1 | +0.8% | 26,880 |
| 2010/09/16 | 521.3 | 522.5 | 518.3 | 518.8 | -1.2 | -0.2% | 32,400 |
| 2010/09/15 | 520.4 | 523.3 | 518.3 | 520 | +0.8 | +0.2% | 52,560 |
| 2010/09/14 | 515.8 | 519.2 | 515.4 | 519.2 | +5.4 | +1.1% | 77,520 |
| 2010/09/13 | 517.5 | 517.5 | 512.9 | 513.8 | +1.7 | +0.3% | 63,120 |
| 2010/09/10 | 516.7 | 516.7 | 510.8 | 512.1 | +7.9 | +1.6% | 76,080 |
| 2010/09/09 | 502.1 | 507.9 | 502.1 | 504.2 | +1.7 | +0.3% | 33,360 |
| 2010/09/08 | 507.1 | 507.5 | 502.1 | 502.5 | -5.4 | -1.1% | 44,400 |
| 2010/09/07 | 512.9 | 513.8 | 506.7 | 507.9 | -5 | -1% | 37,680 |
| 2010/09/06 | 504.2 | 514.2 | 504.2 | 512.9 | +11.2 | +2.2% | 60,000 |
| 2010/09/03 | 498.8 | 503.3 | 497.1 | 501.7 | +5 | +1% | 38,400 |
| 2010/09/02 | 497.9 | 500 | 496.3 | 496.7 | +4.2 | +0.9% | 34,800 |
| 2010/09/01 | 495.4 | 503.8 | 491.7 | 492.5 | -0.8 | -0.2% | 92,640 |
| 2010/08/31 | 511.7 | 512.5 | 490.8 | 493.3 | -23.4 | -4.5% | 157,680 |
| 2010/08/30 | 514.2 | 520.4 | 511.3 | 516.7 | +6.3 | +1.2% | 56,400 |
| 2010/08/27 | 502.1 | 512.1 | 501.7 | 510.4 | +8.3 | +1.7% | 55,440 |
| 2010/08/26 | 497.9 | 504.2 | 496.3 | 502.1 | +4.2 | +0.8% | 79,440 |
| 2010/08/25 | 495.8 | 501.3 | 493.8 | 497.9 | ±0 | ±0% | 65,520 |
| 2010/08/24 | 500.4 | 503.3 | 496.7 | 497.9 | -3.4 | -0.7% | 61,440 |
| 2010/08/23 | 504.2 | 507.1 | 500.4 | 501.3 | -0.8 | -0.2% | 47,280 |
| 2010/08/20 | 505 | 505.8 | 500.8 | 502.1 | -2.9 | -0.6% | 72,960 |
| 2010/08/19 | 505 | 508.3 | 504.2 | 505 | -2.5 | -0.5% | 62,160 |
| 2010/08/18 | 507.1 | 510.8 | 505 | 507.5 | +2.1 | +0.4% | 58,080 |
| 2010/08/17 | 512.5 | 515 | 502.9 | 505.4 | -12.9 | -2.5% | 102,960 |
| 2010/08/16 | 513.8 | 524.6 | 512.9 | 518.3 | +6.2 | +1.2% | 87,120 |
| 2010/08/13 | 515.8 | 517.5 | 508.3 | 512.1 | -3.7 | -0.7% | 56,880 |
| 2010/08/12 | 516.7 | 516.7 | 512.1 | 515.8 | -4.2 | -0.8% | 32,400 |
| 2010/08/11 | 531.3 | 531.3 | 517.1 | 520 | -12.9 | -2.4% | 71,760 |
| 2010/08/10 | 536.7 | 540.4 | 527.9 | 532.9 | -2.9 | -0.5% | 49,920 |
3601～
3650
件表示中 / 6446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 | 366,600円 | +19.7% | +16.7% | 1.25% | 15.90倍 | 2.88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 | 302,500円 | +4.6% | +0.5% | 1.62% | 20.69倍 | 3.16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 |
| ＤｅＮＡ | 242,900円 | +9.8% | +54.0% | 1.85% | 8.20倍 | 1.12倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| イオンディライ | 538,000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 | 168,400円 | +5.0% | -41.0% | 2.91% | 12.00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 |
市場注目の銘柄
チャート関連のコラム
