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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,186 | 1,215 | 1,186 | 1,203 | -6 | -0.5% | 14,200 |
| 2023/01/24 | 1,203 | 1,211 | 1,201 | 1,209 | +6 | +0.5% | 8,200 |
| 2023/01/23 | 1,196 | 1,203 | 1,192 | 1,203 | +7 | +0.6% | 10,400 |
| 2023/01/20 | 1,183 | 1,199 | 1,183 | 1,196 | +14 | +1.2% | 9,100 |
| 2023/01/19 | 1,183 | 1,200 | 1,182 | 1,182 | -13 | -1.1% | 10,300 |
| 2023/01/18 | 1,188 | 1,197 | 1,176 | 1,195 | +16 | +1.4% | 11,600 |
| 2023/01/17 | 1,187 | 1,194 | 1,177 | 1,179 | -8 | -0.7% | 13,800 |
| 2023/01/16 | 1,189 | 1,203 | 1,185 | 1,187 | -3 | -0.3% | 13,200 |
| 2023/01/13 | 1,191 | 1,201 | 1,190 | 1,190 | -6 | -0.5% | 12,700 |
| 2023/01/12 | 1,201 | 1,208 | 1,196 | 1,196 | -19 | -1.6% | 13,700 |
| 2023/01/11 | 1,201 | 1,216 | 1,201 | 1,215 | +11 | +0.9% | 7,500 |
| 2023/01/10 | 1,215 | 1,216 | 1,204 | 1,204 | -6 | -0.5% | 5,900 |
| 2023/01/06 | 1,203 | 1,214 | 1,203 | 1,210 | +7 | +0.6% | 5,700 |
| 2023/01/05 | 1,201 | 1,207 | 1,201 | 1,203 | +2 | +0.2% | 6,900 |
| 2023/01/04 | 1,215 | 1,217 | 1,201 | 1,201 | -12 | -1% | 9,500 |
| 2022/12/30 | 1,227 | 1,227 | 1,213 | 1,213 | -10 | -0.8% | 7,400 |
| 2022/12/29 | 1,198 | 1,227 | 1,193 | 1,223 | +25 | +2.1% | 14,100 |
| 2022/12/28 | 1,193 | 1,199 | 1,190 | 1,198 | +10 | +0.8% | 14,200 |
| 2022/12/27 | 1,168 | 1,202 | 1,167 | 1,188 | +25 | +2.1% | 23,300 |
| 2022/12/26 | 1,159 | 1,166 | 1,156 | 1,163 | +3 | +0.3% | 12,200 |
| 2022/12/23 | 1,172 | 1,172 | 1,160 | 1,160 | -12 | -1% | 10,800 |
| 2022/12/22 | 1,162 | 1,176 | 1,161 | 1,172 | +10 | +0.9% | 14,400 |
| 2022/12/21 | 1,165 | 1,185 | 1,159 | 1,162 | -13 | -1.1% | 33,600 |
| 2022/12/20 | 1,188 | 1,189 | 1,165 | 1,175 | -14 | -1.2% | 23,800 |
| 2022/12/19 | 1,190 | 1,197 | 1,188 | 1,189 | -3 | -0.3% | 9,000 |
| 2022/12/16 | 1,200 | 1,213 | 1,192 | 1,192 | -20 | -1.7% | 12,500 |
| 2022/12/15 | 1,214 | 1,229 | 1,206 | 1,212 | ±0 | ±0% | 20,800 |
| 2022/12/14 | 1,195 | 1,212 | 1,188 | 1,212 | +26 | +2.2% | 21,300 |
| 2022/12/13 | 1,197 | 1,197 | 1,186 | 1,186 | -5 | -0.4% | 8,200 |
| 2022/12/12 | 1,197 | 1,197 | 1,191 | 1,191 | -2 | -0.2% | 5,500 |
| 2022/12/09 | 1,191 | 1,199 | 1,191 | 1,193 | +2 | +0.2% | 8,400 |
| 2022/12/08 | 1,185 | 1,191 | 1,178 | 1,191 | +6 | +0.5% | 12,100 |
| 2022/12/07 | 1,192 | 1,192 | 1,185 | 1,185 | -6 | -0.5% | 8,000 |
| 2022/12/06 | 1,209 | 1,209 | 1,187 | 1,191 | -19 | -1.6% | 11,700 |
| 2022/12/05 | 1,213 | 1,213 | 1,187 | 1,210 | +6 | +0.5% | 14,000 |
| 2022/12/02 | 1,185 | 1,216 | 1,179 | 1,204 | +19 | +1.6% | 25,600 |
| 2022/12/01 | 1,207 | 1,207 | 1,183 | 1,185 | -14 | -1.2% | 21,100 |
| 2022/11/30 | 1,210 | 1,210 | 1,199 | 1,199 | -13 | -1.1% | 13,600 |
| 2022/11/29 | 1,228 | 1,228 | 1,208 | 1,212 | -19 | -1.5% | 11,400 |
| 2022/11/28 | 1,239 | 1,239 | 1,212 | 1,231 | -4 | -0.3% | 15,900 |
| 2022/11/25 | 1,212 | 1,235 | 1,210 | 1,235 | +23 | +1.9% | 23,700 |
| 2022/11/24 | 1,209 | 1,214 | 1,206 | 1,212 | +3 | +0.2% | 15,500 |
| 2022/11/22 | 1,200 | 1,210 | 1,200 | 1,209 | +5 | +0.4% | 14,600 |
| 2022/11/21 | 1,206 | 1,210 | 1,193 | 1,204 | ±0 | ±0% | 12,100 |
| 2022/11/18 | 1,205 | 1,219 | 1,197 | 1,204 | +2 | +0.2% | 28,500 |
| 2022/11/17 | 1,193 | 1,203 | 1,179 | 1,202 | +7 | +0.6% | 29,700 |
| 2022/11/16 | 1,163 | 1,195 | 1,158 | 1,195 | +44 | +3.8% | 52,300 |
| 2022/11/15 | 1,149 | 1,173 | 1,142 | 1,151 | +29 | +2.6% | 61,400 |
| 2022/11/14 | 1,139 | 1,139 | 1,122 | 1,122 | -20 | -1.8% | 28,200 |
| 2022/11/11 | 1,143 | 1,147 | 1,137 | 1,142 | +2 | +0.2% | 17,000 |
451～
500
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 | 3.33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 | 22.26倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
