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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,642 | 1,643 | 1,642 | 1,642 | ±0 | ±0% | 6,600 |
| 2024/11/21 | 1,642 | 1,643 | 1,642 | 1,642 | ±0 | ±0% | 5,400 |
| 2024/11/20 | 1,642 | 1,643 | 1,642 | 1,642 | ±0 | ±0% | 4,200 |
| 2024/11/19 | 1,642 | 1,644 | 1,642 | 1,642 | ±0 | ±0% | 11,900 |
| 2024/11/18 | 1,642 | 1,643 | 1,642 | 1,642 | ±0 | ±0% | 8,300 |
| 2024/11/15 | 1,642 | 1,643 | 1,642 | 1,642 | -1 | -0.1% | 11,700 |
| 2024/11/14 | 1,642 | 1,643 | 1,642 | 1,643 | ±0 | ±0% | 12,800 |
| 2024/11/13 | 1,642 | 1,644 | 1,642 | 1,643 | +1 | +0.1% | 14,900 |
| 2024/11/12 | 1,641 | 1,644 | 1,641 | 1,642 | -2 | -0.1% | 16,000 |
| 2024/11/11 | 1,641 | 1,644 | 1,640 | 1,644 | +4 | +0.2% | 27,100 |
| 2024/11/08 | 1,641 | 1,642 | 1,639 | 1,640 | +1 | +0.1% | 57,400 |
| 2024/11/07 | 1,640 | 1,642 | 1,639 | 1,639 | +1 | +0.1% | 47,500 |
| 2024/11/06 | 1,639 | 1,641 | 1,637 | 1,638 | -1 | -0.1% | 17,500 |
| 2024/11/05 | 1,643 | 1,643 | 1,639 | 1,639 | -3 | -0.2% | 40,100 |
| 2024/11/01 | 1,648 | 1,648 | 1,642 | 1,642 | -7 | -0.4% | 16,100 |
| 2024/10/31 | 1,649 | 1,650 | 1,648 | 1,649 | +1 | +0.1% | 124,300 |
| 2024/10/30 | 1,649 | 1,650 | 1,648 | 1,648 | ±0 | ±0% | 123,200 |
| 2024/10/29 | 1,649 | 1,649 | 1,648 | 1,648 | -1 | -0.1% | 46,600 |
| 2024/10/28 | 1,648 | 1,650 | 1,648 | 1,649 | +1 | +0.1% | 147,200 |
| 2024/10/25 | 1,648 | 1,649 | 1,648 | 1,648 | ±0 | ±0% | 17,200 |
| 2024/10/24 | 1,648 | 1,649 | 1,648 | 1,648 | ±0 | ±0% | 20,700 |
| 2024/10/23 | 1,648 | 1,649 | 1,648 | 1,648 | ±0 | ±0% | 27,400 |
| 2024/10/22 | 1,649 | 1,649 | 1,648 | 1,648 | -1 | -0.1% | 88,000 |
| 2024/10/21 | 1,649 | 1,650 | 1,648 | 1,649 | ±0 | ±0% | 167,900 |
| 2024/10/18 | 1,649 | 1,649 | 1,648 | 1,649 | +1 | +0.1% | 109,300 |
| 2024/10/17 | 1,648 | 1,649 | 1,648 | 1,648 | +1 | +0.1% | 126,400 |
| 2024/10/16 | 1,648 | 1,648 | 1,647 | 1,647 | ±0 | ±0% | 116,000 |
| 2024/10/15 | 1,648 | 1,648 | 1,647 | 1,647 | -1 | -0.1% | 133,600 |
| 2024/10/11 | 1,646 | 1,648 | 1,646 | 1,648 | +2 | +0.1% | 334,400 |
| 2024/10/10 | 1,646 | 1,647 | 1,646 | 1,646 | ±0 | ±0% | 90,700 |
| 2024/10/09 | 1,647 | 1,647 | 1,646 | 1,646 | -1 | -0.1% | 83,700 |
| 2024/10/08 | 1,647 | 1,647 | 1,646 | 1,647 | +1 | +0.1% | 136,300 |
| 2024/10/07 | 1,646 | 1,647 | 1,646 | 1,646 | ±0 | ±0% | 117,100 |
| 2024/10/04 | 1,647 | 1,647 | 1,646 | 1,646 | ±0 | ±0% | 113,800 |
| 2024/10/03 | 1,647 | 1,647 | 1,646 | 1,646 | ±0 | ±0% | 164,600 |
| 2024/10/02 | 1,646 | 1,647 | 1,646 | 1,646 | ±0 | ±0% | 159,100 |
| 2024/10/01 | 1,646 | 1,647 | 1,646 | 1,646 | ±0 | ±0% | 226,900 |
| 2024/09/30 | 1,646 | 1,647 | 1,646 | 1,646 | ±0 | ±0% | 260,500 |
| 2024/09/27 | 1,647 | 1,647 | 1,646 | 1,646 | -1 | -0.1% | 468,300 |
| 2024/09/26 | 1,648 | 1,648 | 1,646 | 1,647 | -1 | -0.1% | 306,300 |
| 2024/09/25 | 1,647 | 1,648 | 1,647 | 1,648 | +1 | +0.1% | 208,500 |
| 2024/09/24 | 1,649 | 1,650 | 1,647 | 1,647 | -1 | -0.1% | 109,700 |
| 2024/09/20 | 1,650 | 1,650 | 1,647 | 1,648 | -1 | -0.1% | 184,900 |
| 2024/09/19 | 1,650 | 1,651 | 1,649 | 1,649 | -1 | -0.1% | 64,100 |
| 2024/09/18 | 1,650 | 1,651 | 1,649 | 1,650 | -1 | -0.1% | 105,800 |
| 2024/09/17 | 1,650 | 1,651 | 1,650 | 1,651 | +1 | +0.1% | 105,600 |
| 2024/09/13 | 1,650 | 1,651 | 1,650 | 1,650 | ±0 | ±0% | 125,500 |
| 2024/09/12 | 1,657 | 1,657 | 1,650 | 1,650 | -10 | -0.6% | 218,100 |
| 2024/09/11 | 1,664 | 1,667 | 1,656 | 1,660 | -16 | -1% | 340,800 |
| 2024/09/10 | 1,672 | 1,689 | 1,661 | 1,676 | +136 | +8.8% | 1,008,700 |
1～
50
件表示中 / 3586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 | 164,200円 | +9.5% | +41.1% | 0.00% | 9.74倍 | 1.20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 |
| 楽 待 | 70,100円 | +22.7% | +35.5% | 1.28% | 14.15倍 | 2.62倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| ＮｅｘＴｏｎｅ | 148,600円 | +48.9% | +51.3% | 0.00% | 24.17倍 | 3.32倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| スプリックス | 80,700円 | +6.7% | +41.1% | 4.71% | 16.69倍 | 1.49倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| Ｓｃｈｏｏ | 116,300円 | +36.8% | +600.0% | 0.00% | 28.72倍 | 22.27倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
