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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,316 | 1,321 | 1,310 | 1,313 | -2 | -0.2% | 6,400 |
| 2022/08/25 | 1,320 | 1,324 | 1,315 | 1,315 | ±0 | ±0% | 4,400 |
| 2022/08/24 | 1,315 | 1,323 | 1,315 | 1,315 | ±0 | ±0% | 2,900 |
| 2022/08/23 | 1,318 | 1,326 | 1,315 | 1,315 | -6 | -0.5% | 4,000 |
| 2022/08/22 | 1,327 | 1,328 | 1,316 | 1,321 | -6 | -0.5% | 5,700 |
| 2022/08/19 | 1,313 | 1,327 | 1,313 | 1,327 | +16 | +1.2% | 3,200 |
| 2022/08/18 | 1,320 | 1,320 | 1,310 | 1,311 | -14 | -1.1% | 7,400 |
| 2022/08/17 | 1,323 | 1,330 | 1,323 | 1,325 | +2 | +0.2% | 5,200 |
| 2022/08/16 | 1,327 | 1,329 | 1,320 | 1,323 | -4 | -0.3% | 3,400 |
| 2022/08/15 | 1,327 | 1,327 | 1,319 | 1,327 | -2 | -0.2% | 5,500 |
| 2022/08/12 | 1,326 | 1,329 | 1,321 | 1,329 | +28 | +2.2% | 10,200 |
| 2022/08/10 | 1,315 | 1,315 | 1,301 | 1,301 | -14 | -1.1% | 4,100 |
| 2022/08/09 | 1,317 | 1,318 | 1,306 | 1,315 | -3 | -0.2% | 2,200 |
| 2022/08/08 | 1,319 | 1,319 | 1,305 | 1,318 | +1 | +0.1% | 4,100 |
| 2022/08/05 | 1,300 | 1,317 | 1,300 | 1,317 | +16 | +1.2% | 3,100 |
| 2022/08/04 | 1,308 | 1,318 | 1,300 | 1,301 | -7 | -0.5% | 6,600 |
| 2022/08/03 | 1,313 | 1,321 | 1,308 | 1,308 | -5 | -0.4% | 3,400 |
| 2022/08/02 | 1,321 | 1,326 | 1,312 | 1,313 | -22 | -1.6% | 6,500 |
| 2022/08/01 | 1,327 | 1,335 | 1,320 | 1,335 | +14 | +1.1% | 6,800 |
| 2022/07/29 | 1,332 | 1,332 | 1,320 | 1,321 | -6 | -0.5% | 3,400 |
| 2022/07/28 | 1,322 | 1,327 | 1,308 | 1,327 | +7 | +0.5% | 7,700 |
| 2022/07/27 | 1,316 | 1,321 | 1,314 | 1,320 | ±0 | ±0% | 3,800 |
| 2022/07/26 | 1,315 | 1,320 | 1,306 | 1,320 | +5 | +0.4% | 3,600 |
| 2022/07/25 | 1,304 | 1,316 | 1,304 | 1,315 | +11 | +0.8% | 4,200 |
| 2022/07/22 | 1,290 | 1,306 | 1,286 | 1,304 | +2 | +0.2% | 11,300 |
| 2022/07/21 | 1,291 | 1,306 | 1,291 | 1,302 | ±0 | ±0% | 3,900 |
| 2022/07/20 | 1,278 | 1,302 | 1,278 | 1,302 | +25 | +2% | 10,100 |
| 2022/07/19 | 1,275 | 1,277 | 1,268 | 1,277 | +5 | +0.4% | 9,600 |
| 2022/07/15 | 1,295 | 1,295 | 1,272 | 1,272 | -14 | -1.1% | 44,500 |
| 2022/07/14 | 1,272 | 1,286 | 1,268 | 1,286 | +15 | +1.2% | 4,900 |
| 2022/07/13 | 1,281 | 1,283 | 1,271 | 1,271 | ±0 | ±0% | 4,100 |
| 2022/07/12 | 1,284 | 1,287 | 1,271 | 1,271 | -13 | -1% | 8,300 |
| 2022/07/11 | 1,255 | 1,284 | 1,255 | 1,284 | +32 | +2.6% | 12,000 |
| 2022/07/08 | 1,280 | 1,283 | 1,252 | 1,252 | -20 | -1.6% | 26,200 |
| 2022/07/07 | 1,275 | 1,275 | 1,259 | 1,272 | +6 | +0.5% | 6,400 |
| 2022/07/06 | 1,281 | 1,281 | 1,266 | 1,266 | -15 | -1.2% | 5,900 |
| 2022/07/05 | 1,279 | 1,291 | 1,279 | 1,281 | +6 | +0.5% | 9,200 |
| 2022/07/04 | 1,259 | 1,277 | 1,259 | 1,275 | +21 | +1.7% | 9,100 |
| 2022/07/01 | 1,274 | 1,277 | 1,254 | 1,254 | -16 | -1.3% | 22,600 |
| 2022/06/30 | 1,279 | 1,285 | 1,270 | 1,270 | +10 | +0.8% | 12,300 |
| 2022/06/29 | 1,288 | 1,312 | 1,260 | 1,260 | -33 | -2.6% | 27,300 |
| 2022/06/28 | 1,277 | 1,294 | 1,277 | 1,293 | +19 | +1.5% | 8,600 |
| 2022/06/27 | 1,261 | 1,274 | 1,261 | 1,274 | +14 | +1.1% | 6,400 |
| 2022/06/24 | 1,265 | 1,269 | 1,258 | 1,260 | +3 | +0.2% | 8,000 |
| 2022/06/23 | 1,254 | 1,281 | 1,251 | 1,257 | +3 | +0.2% | 5,700 |
| 2022/06/22 | 1,271 | 1,271 | 1,254 | 1,254 | -3 | -0.2% | 6,400 |
| 2022/06/21 | 1,250 | 1,280 | 1,250 | 1,257 | +7 | +0.6% | 5,800 |
| 2022/06/20 | 1,270 | 1,270 | 1,250 | 1,250 | -19 | -1.5% | 8,300 |
| 2022/06/17 | 1,270 | 1,285 | 1,264 | 1,269 | -11 | -0.9% | 8,600 |
| 2022/06/16 | 1,294 | 1,297 | 1,280 | 1,280 | ±0 | ±0% | 3,700 |
551～
600
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
