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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 537.1 | 539.6 | 533.3 | 535.8 | -1.3 | -0.2% | 46,320 |
| 2010/08/06 | 526.7 | 537.5 | 525.8 | 537.1 | +10 | +1.9% | 46,320 |
| 2010/08/05 | 529.2 | 529.2 | 521.3 | 527.1 | +3.3 | +0.6% | 50,640 |
| 2010/08/04 | 525.8 | 529.6 | 521.7 | 523.8 | -2.9 | -0.6% | 36,720 |
| 2010/08/03 | 525.8 | 532.5 | 525.8 | 526.7 | +2.1 | +0.4% | 28,560 |
| 2010/08/02 | 519.2 | 531.3 | 519.2 | 524.6 | -1.2 | -0.2% | 30,480 |
| 2010/07/30 | 538.8 | 538.8 | 520.8 | 525.8 | -11.7 | -2.2% | 44,880 |
| 2010/07/29 | 538.8 | 539.6 | 535.4 | 537.5 | -1.7 | -0.3% | 46,800 |
| 2010/07/28 | 538.8 | 540.8 | 533.8 | 539.2 | +2.5 | +0.5% | 64,320 |
| 2010/07/27 | 525.4 | 541.3 | 519.2 | 536.7 | +11.7 | +2.2% | 119,760 |
| 2010/07/26 | 520.4 | 527.1 | 515 | 525 | +14.6 | +2.9% | 95,760 |
| 2010/07/23 | 505.4 | 513.3 | 505.4 | 510.4 | +5.4 | +1.1% | 58,800 |
| 2010/07/22 | 504.2 | 509.2 | 502.1 | 505 | ±0 | ±0% | 48,960 |
| 2010/07/21 | 507.9 | 510 | 500.4 | 505 | -0.8 | -0.2% | 53,040 |
| 2010/07/20 | 500.4 | 510.8 | 499.2 | 505.8 | -0.9 | -0.2% | 90,000 |
| 2010/07/16 | 516.7 | 517.9 | 503.3 | 506.7 | -10 | -1.9% | 94,320 |
| 2010/07/15 | 520.4 | 520.8 | 516.7 | 516.7 | ±0 | ±0% | 89,760 |
| 2010/07/14 | 516.7 | 517.5 | 515.4 | 516.7 | +2.5 | +0.5% | 33,360 |
| 2010/07/13 | 514.6 | 518.3 | 514.2 | 514.2 | ±0 | ±0% | 35,040 |
| 2010/07/12 | 516.3 | 519.2 | 512.5 | 514.2 | -1.2 | -0.2% | 48,720 |
| 2010/07/09 | 512.5 | 515.4 | 510 | 515.4 | +3.3 | +0.6% | 38,640 |
| 2010/07/08 | 512.1 | 513.3 | 508.3 | 512.1 | +5 | +1% | 42,240 |
| 2010/07/07 | 508.8 | 512.9 | 502.1 | 507.1 | -2.9 | -0.6% | 45,120 |
| 2010/07/06 | 509.6 | 512.1 | 506.3 | 510 | +0.4 | +0.1% | 46,080 |
| 2010/07/05 | 505.4 | 513.3 | 505.4 | 509.6 | +4.6 | +0.9% | 39,840 |
| 2010/07/02 | 500 | 508.3 | 500 | 505 | +6.2 | +1.2% | 42,480 |
| 2010/07/01 | 500.4 | 502.1 | 497.9 | 498.8 | -0.4 | -0.1% | 29,280 |
| 2010/06/30 | 500.4 | 502.9 | 494.6 | 499.2 | -3.7 | -0.7% | 55,440 |
| 2010/06/29 | 510 | 510 | 500 | 502.9 | -7.1 | -1.4% | 86,640 |
| 2010/06/28 | 512.5 | 512.9 | 505.8 | 510 | -0.4 | -0.1% | 72,720 |
| 2010/06/25 | 511.7 | 514.6 | 508.3 | 510.4 | -1.3 | -0.3% | 54,240 |
| 2010/06/24 | 510.4 | 517.5 | 508.8 | 511.7 | -3.7 | -0.7% | 51,360 |
| 2010/06/23 | 506.7 | 518.3 | 506.7 | 515.4 | -3.8 | -0.7% | 72,240 |
| 2010/06/22 | 509.6 | 519.2 | 509.2 | 519.2 | +11.7 | +2.3% | 94,080 |
| 2010/06/21 | 503.3 | 512.1 | 502.9 | 507.5 | +7.1 | +1.4% | 48,720 |
| 2010/06/18 | 508.3 | 508.8 | 499.6 | 500.4 | -2.9 | -0.6% | 66,000 |
| 2010/06/17 | 502.5 | 505.8 | 500.8 | 503.3 | +4.1 | +0.8% | 61,920 |
| 2010/06/16 | 500 | 501.7 | 497.5 | 499.2 | ±0 | ±0% | 81,840 |
| 2010/06/15 | 498.8 | 501.3 | 498.3 | 499.2 | +1.7 | +0.3% | 38,400 |
| 2010/06/14 | 507.1 | 507.1 | 496.7 | 497.5 | -2.5 | -0.5% | 100,080 |
| 2010/06/11 | 505.8 | 506.7 | 500 | 500 | -2.1 | -0.4% | 79,440 |
| 2010/06/10 | 501.3 | 502.9 | 498.3 | 502.1 | +1.3 | +0.3% | 57,600 |
| 2010/06/09 | 509.2 | 510.4 | 496.7 | 500.8 | -9.6 | -1.9% | 121,920 |
| 2010/06/08 | 508.8 | 518.3 | 508.8 | 510.4 | ±0 | ±0% | 58,320 |
| 2010/06/07 | 517.1 | 520.4 | 510.4 | 510.4 | -12.1 | -2.3% | 82,800 |
| 2010/06/04 | 516.7 | 522.9 | 516.7 | 522.5 | +6.7 | +1.3% | 72,480 |
| 2010/06/03 | 517.5 | 518.3 | 514.6 | 515.8 | -1.3 | -0.3% | 68,640 |
| 2010/06/02 | 524.2 | 524.6 | 513.3 | 517.1 | -7.9 | -1.5% | 144,960 |
| 2010/06/01 | 528.8 | 528.8 | 522.5 | 525 | -3.3 | -0.6% | 127,680 |
| 2010/05/31 | 537.5 | 539.2 | 528.3 | 528.3 | -15.9 | -2.9% | 186,000 |
3651～
3700
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
