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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,150 | 1,150 | 1,140 | 1,140 | -11 | -1% | 20,300 |
| 2022/11/09 | 1,158 | 1,158 | 1,149 | 1,151 | -4 | -0.3% | 11,500 |
| 2022/11/08 | 1,158 | 1,158 | 1,146 | 1,155 | -1 | -0.1% | 25,600 |
| 2022/11/07 | 1,163 | 1,163 | 1,156 | 1,156 | -7 | -0.6% | 15,000 |
| 2022/11/04 | 1,165 | 1,174 | 1,163 | 1,163 | -2 | -0.2% | 10,200 |
| 2022/11/02 | 1,169 | 1,176 | 1,165 | 1,165 | -4 | -0.3% | 12,200 |
| 2022/11/01 | 1,174 | 1,174 | 1,167 | 1,169 | +3 | +0.3% | 8,400 |
| 2022/10/31 | 1,180 | 1,180 | 1,155 | 1,166 | +2 | +0.2% | 18,800 |
| 2022/10/28 | 1,180 | 1,180 | 1,164 | 1,164 | -19 | -1.6% | 62,700 |
| 2022/10/27 | 1,183 | 1,186 | 1,180 | 1,183 | -2 | -0.2% | 18,000 |
| 2022/10/26 | 1,198 | 1,198 | 1,185 | 1,185 | -15 | -1.3% | 16,800 |
| 2022/10/25 | 1,194 | 1,200 | 1,184 | 1,200 | +14 | +1.2% | 21,800 |
| 2022/10/24 | 1,192 | 1,194 | 1,184 | 1,186 | -6 | -0.5% | 28,100 |
| 2022/10/21 | 1,196 | 1,198 | 1,192 | 1,192 | -6 | -0.5% | 14,800 |
| 2022/10/20 | 1,200 | 1,205 | 1,195 | 1,198 | -13 | -1.1% | 24,400 |
| 2022/10/19 | 1,217 | 1,217 | 1,200 | 1,211 | -8 | -0.7% | 24,800 |
| 2022/10/18 | 1,254 | 1,263 | 1,215 | 1,219 | -1 | -0.1% | 74,700 |
| 2022/10/17 | 1,198 | 1,220 | 1,195 | 1,220 | +20 | +1.7% | 25,600 |
| 2022/10/14 | 1,205 | 1,205 | 1,192 | 1,200 | +13 | +1.1% | 16,800 |
| 2022/10/13 | 1,204 | 1,206 | 1,186 | 1,187 | -24 | -2% | 31,900 |
| 2022/10/12 | 1,205 | 1,211 | 1,201 | 1,211 | +4 | +0.3% | 20,400 |
| 2022/10/11 | 1,220 | 1,244 | 1,207 | 1,207 | -15 | -1.2% | 46,800 |
| 2022/10/07 | 1,220 | 1,229 | 1,220 | 1,222 | -16 | -1.3% | 18,900 |
| 2022/10/06 | 1,232 | 1,238 | 1,230 | 1,238 | +14 | +1.1% | 10,900 |
| 2022/10/05 | 1,229 | 1,232 | 1,224 | 1,224 | ±0 | ±0% | 13,700 |
| 2022/10/04 | 1,219 | 1,224 | 1,217 | 1,224 | +6 | +0.5% | 16,700 |
| 2022/10/03 | 1,225 | 1,225 | 1,210 | 1,218 | -10 | -0.8% | 10,600 |
| 2022/09/30 | 1,230 | 1,240 | 1,225 | 1,228 | -16 | -1.3% | 18,000 |
| 2022/09/29 | 1,241 | 1,244 | 1,231 | 1,244 | -19 | -1.5% | 53,900 |
| 2022/09/28 | 1,250 | 1,264 | 1,245 | 1,263 | +7 | +0.6% | 48,800 |
| 2022/09/27 | 1,255 | 1,263 | 1,253 | 1,256 | +5 | +0.4% | 15,700 |
| 2022/09/26 | 1,261 | 1,261 | 1,251 | 1,251 | -12 | -1% | 46,800 |
| 2022/09/22 | 1,249 | 1,263 | 1,249 | 1,263 | +8 | +0.6% | 21,800 |
| 2022/09/21 | 1,251 | 1,255 | 1,250 | 1,255 | -3 | -0.2% | 24,000 |
| 2022/09/20 | 1,258 | 1,260 | 1,251 | 1,258 | +1 | +0.1% | 20,300 |
| 2022/09/16 | 1,255 | 1,257 | 1,252 | 1,257 | ±0 | ±0% | 12,800 |
| 2022/09/15 | 1,257 | 1,263 | 1,254 | 1,257 | -1 | -0.1% | 12,100 |
| 2022/09/14 | 1,257 | 1,264 | 1,250 | 1,258 | -9 | -0.7% | 19,400 |
| 2022/09/13 | 1,270 | 1,276 | 1,267 | 1,267 | -3 | -0.2% | 8,600 |
| 2022/09/12 | 1,264 | 1,276 | 1,264 | 1,270 | +6 | +0.5% | 11,600 |
| 2022/09/09 | 1,265 | 1,273 | 1,262 | 1,264 | +2 | +0.2% | 15,400 |
| 2022/09/08 | 1,260 | 1,272 | 1,256 | 1,262 | +7 | +0.6% | 13,000 |
| 2022/09/07 | 1,260 | 1,260 | 1,251 | 1,255 | -5 | -0.4% | 11,400 |
| 2022/09/06 | 1,276 | 1,276 | 1,257 | 1,260 | -12 | -0.9% | 18,300 |
| 2022/09/05 | 1,261 | 1,278 | 1,261 | 1,272 | +2 | +0.2% | 10,800 |
| 2022/09/02 | 1,276 | 1,288 | 1,270 | 1,270 | -6 | -0.5% | 15,300 |
| 2022/09/01 | 1,296 | 1,298 | 1,276 | 1,276 | -24 | -1.8% | 21,400 |
| 2022/08/31 | 1,318 | 1,318 | 1,300 | 1,300 | -20 | -1.5% | 7,200 |
| 2022/08/30 | 1,297 | 1,320 | 1,297 | 1,320 | +26 | +2% | 12,200 |
| 2022/08/29 | 1,305 | 1,306 | 1,294 | 1,294 | -19 | -1.4% | 16,300 |
501～
550
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
