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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,303 | 1,303 | 1,280 | 1,280 | -21 | -1.6% | 14,900 |
| 2022/06/14 | 1,302 | 1,310 | 1,301 | 1,301 | -2 | -0.2% | 7,700 |
| 2022/06/13 | 1,304 | 1,310 | 1,302 | 1,303 | +1 | +0.1% | 6,600 |
| 2022/06/10 | 1,301 | 1,311 | 1,301 | 1,302 | -24 | -1.8% | 8,700 |
| 2022/06/09 | 1,320 | 1,330 | 1,319 | 1,326 | +7 | +0.5% | 5,100 |
| 2022/06/08 | 1,311 | 1,320 | 1,311 | 1,319 | +18 | +1.4% | 8,100 |
| 2022/06/07 | 1,304 | 1,315 | 1,301 | 1,301 | -7 | -0.5% | 7,400 |
| 2022/06/06 | 1,302 | 1,315 | 1,301 | 1,308 | +6 | +0.5% | 7,100 |
| 2022/06/03 | 1,322 | 1,322 | 1,302 | 1,302 | -1 | -0.1% | 5,500 |
| 2022/06/02 | 1,310 | 1,315 | 1,303 | 1,303 | -15 | -1.1% | 4,600 |
| 2022/06/01 | 1,312 | 1,320 | 1,301 | 1,318 | +7 | +0.5% | 11,400 |
| 2022/05/31 | 1,316 | 1,322 | 1,302 | 1,311 | +11 | +0.8% | 9,600 |
| 2022/05/30 | 1,340 | 1,340 | 1,300 | 1,300 | -30 | -2.3% | 28,300 |
| 2022/05/27 | 1,331 | 1,331 | 1,309 | 1,330 | +16 | +1.2% | 6,300 |
| 2022/05/26 | 1,309 | 1,326 | 1,308 | 1,314 | +6 | +0.5% | 6,200 |
| 2022/05/25 | 1,316 | 1,328 | 1,307 | 1,308 | -13 | -1% | 6,800 |
| 2022/05/24 | 1,344 | 1,344 | 1,316 | 1,321 | -21 | -1.6% | 6,100 |
| 2022/05/23 | 1,334 | 1,342 | 1,318 | 1,342 | +24 | +1.8% | 9,100 |
| 2022/05/20 | 1,290 | 1,318 | 1,290 | 1,318 | +17 | +1.3% | 11,300 |
| 2022/05/19 | 1,276 | 1,308 | 1,276 | 1,301 | +17 | +1.3% | 9,400 |
| 2022/05/18 | 1,280 | 1,291 | 1,273 | 1,284 | +5 | +0.4% | 7,000 |
| 2022/05/17 | 1,279 | 1,279 | 1,268 | 1,279 | +10 | +0.8% | 7,400 |
| 2022/05/16 | 1,287 | 1,287 | 1,263 | 1,269 | +8 | +0.6% | 11,500 |
| 2022/05/13 | 1,221 | 1,261 | 1,213 | 1,261 | +55 | +4.6% | 11,500 |
| 2022/05/12 | 1,219 | 1,219 | 1,206 | 1,206 | -14 | -1.1% | 11,500 |
| 2022/05/11 | 1,226 | 1,232 | 1,220 | 1,220 | -5 | -0.4% | 9,700 |
| 2022/05/10 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 16,000 |
| 2022/05/09 | 1,278 | 1,278 | 1,250 | 1,250 | -20 | -1.6% | 9,300 |
| 2022/05/06 | 1,272 | 1,272 | 1,259 | 1,270 | +10 | +0.8% | 7,200 |
| 2022/05/02 | 1,254 | 1,260 | 1,251 | 1,260 | +5 | +0.4% | 5,600 |
| 2022/04/28 | 1,241 | 1,259 | 1,241 | 1,255 | +15 | +1.2% | 11,900 |
| 2022/04/27 | 1,291 | 1,296 | 1,240 | 1,240 | -61 | -4.7% | 32,700 |
| 2022/04/26 | 1,291 | 1,304 | 1,282 | 1,301 | +26 | +2% | 7,800 |
| 2022/04/25 | 1,280 | 1,304 | 1,273 | 1,275 | -30 | -2.3% | 15,100 |
| 2022/04/22 | 1,296 | 1,310 | 1,296 | 1,305 | -1 | -0.1% | 2,600 |
| 2022/04/21 | 1,298 | 1,306 | 1,290 | 1,306 | +15 | +1.2% | 7,000 |
| 2022/04/20 | 1,280 | 1,291 | 1,277 | 1,291 | +9 | +0.7% | 6,200 |
| 2022/04/19 | 1,297 | 1,297 | 1,281 | 1,282 | -1 | -0.1% | 4,800 |
| 2022/04/18 | 1,297 | 1,298 | 1,278 | 1,283 | -14 | -1.1% | 10,600 |
| 2022/04/15 | 1,319 | 1,319 | 1,297 | 1,297 | -22 | -1.7% | 10,400 |
| 2022/04/14 | 1,330 | 1,331 | 1,300 | 1,319 | +3 | +0.2% | 12,600 |
| 2022/04/13 | 1,292 | 1,316 | 1,285 | 1,316 | +18 | +1.4% | 12,200 |
| 2022/04/12 | 1,325 | 1,330 | 1,298 | 1,298 | -28 | -2.1% | 12,800 |
| 2022/04/11 | 1,346 | 1,346 | 1,321 | 1,326 | -25 | -1.9% | 13,400 |
| 2022/04/08 | 1,372 | 1,372 | 1,342 | 1,351 | -4 | -0.3% | 11,600 |
| 2022/04/07 | 1,365 | 1,373 | 1,350 | 1,355 | -19 | -1.4% | 9,600 |
| 2022/04/06 | 1,364 | 1,374 | 1,355 | 1,374 | +10 | +0.7% | 7,000 |
| 2022/04/05 | 1,376 | 1,378 | 1,362 | 1,364 | -8 | -0.6% | 11,300 |
| 2022/04/04 | 1,370 | 1,374 | 1,365 | 1,372 | -2 | -0.1% | 12,100 |
| 2022/04/01 | 1,374 | 1,377 | 1,364 | 1,374 | ±0 | ±0% | 14,400 |
601～
650
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
