常磐興産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,211 | 1,211 | 1,205 | 1,205 | -4 | -0.3% | 6,400 |
| 2024/05/09 | 1,209 | 1,210 | 1,205 | 1,209 | +7 | +0.6% | 4,600 |
| 2024/05/08 | 1,204 | 1,210 | 1,202 | 1,202 | -2 | -0.2% | 3,700 |
| 2024/05/07 | 1,212 | 1,214 | 1,200 | 1,204 | -8 | -0.7% | 10,600 |
| 2024/05/02 | 1,213 | 1,213 | 1,208 | 1,212 | ±0 | ±0% | 6,600 |
| 2024/05/01 | 1,209 | 1,213 | 1,205 | 1,212 | +2 | +0.2% | 6,000 |
| 2024/04/30 | 1,200 | 1,210 | 1,200 | 1,210 | +14 | +1.2% | 8,200 |
| 2024/04/26 | 1,195 | 1,211 | 1,190 | 1,196 | +1 | +0.1% | 79,500 |
| 2024/04/25 | 1,200 | 1,200 | 1,195 | 1,195 | -1 | -0.1% | 8,600 |
| 2024/04/24 | 1,198 | 1,199 | 1,189 | 1,196 | -2 | -0.2% | 26,500 |
| 2024/04/23 | 1,201 | 1,204 | 1,198 | 1,198 | -3 | -0.2% | 7,600 |
| 2024/04/22 | 1,200 | 1,204 | 1,199 | 1,201 | +2 | +0.2% | 9,000 |
| 2024/04/19 | 1,203 | 1,209 | 1,198 | 1,199 | -13 | -1.1% | 14,800 |
| 2024/04/18 | 1,200 | 1,212 | 1,199 | 1,212 | +12 | +1% | 14,800 |
| 2024/04/17 | 1,203 | 1,203 | 1,200 | 1,200 | -2 | -0.2% | 21,200 |
| 2024/04/16 | 1,212 | 1,212 | 1,201 | 1,202 | -7 | -0.6% | 17,500 |
| 2024/04/15 | 1,211 | 1,214 | 1,207 | 1,209 | -7 | -0.6% | 14,400 |
| 2024/04/12 | 1,215 | 1,216 | 1,211 | 1,216 | +1 | +0.1% | 8,400 |
| 2024/04/11 | 1,213 | 1,219 | 1,211 | 1,215 | ±0 | ±0% | 12,900 |
| 2024/04/10 | 1,211 | 1,217 | 1,211 | 1,215 | +1 | +0.1% | 11,000 |
| 2024/04/09 | 1,215 | 1,217 | 1,211 | 1,214 | +3 | +0.2% | 9,100 |
| 2024/04/08 | 1,215 | 1,217 | 1,210 | 1,211 | -9 | -0.7% | 25,400 |
| 2024/04/05 | 1,214 | 1,221 | 1,214 | 1,220 | ±0 | ±0% | 11,300 |
| 2024/04/04 | 1,216 | 1,220 | 1,215 | 1,220 | +4 | +0.3% | 9,100 |
| 2024/04/03 | 1,216 | 1,220 | 1,215 | 1,216 | ±0 | ±0% | 6,800 |
| 2024/04/02 | 1,230 | 1,230 | 1,216 | 1,216 | -6 | -0.5% | 11,800 |
| 2024/04/01 | 1,239 | 1,240 | 1,221 | 1,222 | -11 | -0.9% | 14,000 |
| 2024/03/29 | 1,230 | 1,233 | 1,222 | 1,233 | +15 | +1.2% | 13,300 |
| 2024/03/28 | 1,207 | 1,240 | 1,206 | 1,218 | -47 | -3.7% | 67,300 |
| 2024/03/27 | 1,265 | 1,267 | 1,256 | 1,265 | +4 | +0.3% | 44,600 |
| 2024/03/26 | 1,252 | 1,262 | 1,252 | 1,261 | +11 | +0.9% | 22,100 |
| 2024/03/25 | 1,250 | 1,260 | 1,248 | 1,250 | -9 | -0.7% | 60,200 |
| 2024/03/22 | 1,261 | 1,265 | 1,244 | 1,259 | -4 | -0.3% | 39,600 |
| 2024/03/21 | 1,257 | 1,263 | 1,257 | 1,263 | +3 | +0.2% | 39,100 |
| 2024/03/19 | 1,256 | 1,260 | 1,254 | 1,260 | +3 | +0.2% | 17,500 |
| 2024/03/18 | 1,257 | 1,260 | 1,255 | 1,257 | +2 | +0.2% | 18,000 |
| 2024/03/15 | 1,255 | 1,257 | 1,251 | 1,255 | ±0 | ±0% | 11,400 |
| 2024/03/14 | 1,250 | 1,255 | 1,249 | 1,255 | +5 | +0.4% | 9,500 |
| 2024/03/13 | 1,250 | 1,253 | 1,250 | 1,250 | ±0 | ±0% | 9,200 |
| 2024/03/12 | 1,249 | 1,250 | 1,244 | 1,250 | +7 | +0.6% | 8,000 |
| 2024/03/11 | 1,247 | 1,250 | 1,237 | 1,243 | -4 | -0.3% | 25,500 |
| 2024/03/08 | 1,250 | 1,253 | 1,247 | 1,247 | -1 | -0.1% | 12,100 |
| 2024/03/07 | 1,253 | 1,253 | 1,247 | 1,248 | +1 | +0.1% | 6,800 |
| 2024/03/06 | 1,247 | 1,252 | 1,246 | 1,247 | +1 | +0.1% | 8,000 |
| 2024/03/05 | 1,243 | 1,249 | 1,242 | 1,246 | ±0 | ±0% | 6,800 |
| 2024/03/04 | 1,248 | 1,248 | 1,241 | 1,246 | -2 | -0.2% | 26,600 |
| 2024/03/01 | 1,247 | 1,249 | 1,245 | 1,248 | ±0 | ±0% | 5,700 |
| 2024/02/29 | 1,250 | 1,251 | 1,245 | 1,248 | ±0 | ±0% | 7,000 |
| 2024/02/28 | 1,245 | 1,250 | 1,244 | 1,248 | +6 | +0.5% | 7,900 |
| 2024/02/27 | 1,247 | 1,247 | 1,241 | 1,242 | +1 | +0.1% | 7,400 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「常磐興」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 |
|---|---|---|---|---|---|---|---|---|
| 常磐興 | 120,500円 | +10.2% | +50.8% | 0.00% | 14.70倍 | 1.10倍 |
|
フラガールで著名な「スパリゾートハワイアンズ」を運営。敷地内のホテル、燃料商事事業も展開 |
| サニーサイド | 70,400円 | +10.8% | +15.4% | 2.84% | 11.29倍 | 2.72倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
| コンフィデンス | 160,000円 | +53.9% | +14.9% | 3.44% | 14.58倍 | 1.87倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| きずなＨＤ | 150,900円 | +20.4% | +40.1% | 0.00% | 11.58倍 | 1.88倍 |
|
「家族葬のファミーユ」ブランドを中心に直営葬儀会館を展開。Ｍ＆Ａ活用し新規エリア開拓 |
| ティア | 45,700円 | +8.2% | +4.2% | 4.38% | 13.02倍 | 1.31倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
市場注目の銘柄
チャート関連のコラム
