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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,380 | 1,390 | 1,371 | 1,374 | -7 | -0.5% | 24,100 |
| 2022/03/30 | 1,386 | 1,386 | 1,360 | 1,381 | -5 | -0.4% | 81,900 |
| 2022/03/29 | 1,387 | 1,400 | 1,377 | 1,386 | -1 | -0.1% | 39,000 |
| 2022/03/28 | 1,400 | 1,405 | 1,382 | 1,387 | -12 | -0.9% | 42,800 |
| 2022/03/25 | 1,388 | 1,399 | 1,384 | 1,399 | +5 | +0.4% | 26,400 |
| 2022/03/24 | 1,387 | 1,397 | 1,381 | 1,394 | -4 | -0.3% | 20,300 |
| 2022/03/23 | 1,380 | 1,398 | 1,375 | 1,398 | +16 | +1.2% | 17,000 |
| 2022/03/22 | 1,381 | 1,387 | 1,375 | 1,382 | +2 | +0.1% | 21,000 |
| 2022/03/18 | 1,410 | 1,412 | 1,380 | 1,380 | -30 | -2.1% | 15,500 |
| 2022/03/17 | 1,406 | 1,413 | 1,393 | 1,410 | +5 | +0.4% | 10,500 |
| 2022/03/16 | 1,387 | 1,410 | 1,383 | 1,405 | +24 | +1.7% | 19,000 |
| 2022/03/15 | 1,362 | 1,386 | 1,360 | 1,381 | +19 | +1.4% | 17,900 |
| 2022/03/14 | 1,353 | 1,371 | 1,351 | 1,362 | +3 | +0.2% | 11,600 |
| 2022/03/11 | 1,357 | 1,373 | 1,354 | 1,359 | -28 | -2% | 19,400 |
| 2022/03/10 | 1,367 | 1,387 | 1,345 | 1,387 | +39 | +2.9% | 20,100 |
| 2022/03/09 | 1,370 | 1,370 | 1,333 | 1,348 | -22 | -1.6% | 15,200 |
| 2022/03/08 | 1,366 | 1,370 | 1,345 | 1,370 | +4 | +0.3% | 25,700 |
| 2022/03/07 | 1,366 | 1,380 | 1,364 | 1,366 | ±0 | ±0% | 41,000 |
| 2022/03/04 | 1,375 | 1,375 | 1,360 | 1,366 | -8 | -0.6% | 115,500 |
| 2022/03/03 | 1,376 | 1,388 | 1,364 | 1,374 | +12 | +0.9% | 14,600 |
| 2022/03/02 | 1,371 | 1,381 | 1,362 | 1,362 | -18 | -1.3% | 10,100 |
| 2022/03/01 | 1,366 | 1,380 | 1,366 | 1,380 | +15 | +1.1% | 13,500 |
| 2022/02/28 | 1,355 | 1,376 | 1,355 | 1,365 | -1 | -0.1% | 35,300 |
| 2022/02/25 | 1,355 | 1,377 | 1,346 | 1,366 | +8 | +0.6% | 95,100 |
| 2022/02/24 | 1,356 | 1,358 | 1,340 | 1,358 | +2 | +0.1% | 18,000 |
| 2022/02/22 | 1,354 | 1,363 | 1,350 | 1,356 | ±0 | ±0% | 9,600 |
| 2022/02/21 | 1,364 | 1,364 | 1,355 | 1,356 | -17 | -1.2% | 14,000 |
| 2022/02/18 | 1,361 | 1,378 | 1,361 | 1,373 | +7 | +0.5% | 27,700 |
| 2022/02/17 | 1,379 | 1,384 | 1,365 | 1,366 | -13 | -0.9% | 10,300 |
| 2022/02/16 | 1,367 | 1,384 | 1,367 | 1,379 | +16 | +1.2% | 5,700 |
| 2022/02/15 | 1,392 | 1,397 | 1,363 | 1,363 | -12 | -0.9% | 15,100 |
| 2022/02/14 | 1,374 | 1,381 | 1,367 | 1,375 | +1 | +0.1% | 10,100 |
| 2022/02/10 | 1,377 | 1,379 | 1,363 | 1,374 | -2 | -0.1% | 16,100 |
| 2022/02/09 | 1,358 | 1,376 | 1,357 | 1,376 | +18 | +1.3% | 6,200 |
| 2022/02/08 | 1,359 | 1,368 | 1,357 | 1,358 | +3 | +0.2% | 5,700 |
| 2022/02/07 | 1,355 | 1,367 | 1,355 | 1,355 | ±0 | ±0% | 12,800 |
| 2022/02/04 | 1,357 | 1,366 | 1,351 | 1,355 | -1 | -0.1% | 13,200 |
| 2022/02/03 | 1,356 | 1,370 | 1,356 | 1,356 | ±0 | ±0% | 7,500 |
| 2022/02/02 | 1,347 | 1,356 | 1,336 | 1,356 | +18 | +1.3% | 8,800 |
| 2022/02/01 | 1,347 | 1,352 | 1,336 | 1,338 | -18 | -1.3% | 4,100 |
| 2022/01/31 | 1,350 | 1,356 | 1,338 | 1,356 | +30 | +2.3% | 8,200 |
| 2022/01/28 | 1,339 | 1,360 | 1,326 | 1,326 | -4 | -0.3% | 22,000 |
| 2022/01/27 | 1,363 | 1,365 | 1,330 | 1,330 | -30 | -2.2% | 14,200 |
| 2022/01/26 | 1,359 | 1,365 | 1,359 | 1,360 | -10 | -0.7% | 1,200 |
| 2022/01/25 | 1,371 | 1,371 | 1,353 | 1,370 | ±0 | ±0% | 3,000 |
| 2022/01/24 | 1,353 | 1,370 | 1,347 | 1,370 | +13 | +1% | 7,500 |
| 2022/01/21 | 1,339 | 1,357 | 1,329 | 1,357 | +26 | +2% | 14,800 |
| 2022/01/20 | 1,331 | 1,345 | 1,331 | 1,331 | ±0 | ±0% | 6,900 |
| 2022/01/19 | 1,343 | 1,348 | 1,331 | 1,331 | -19 | -1.4% | 11,200 |
| 2022/01/18 | 1,349 | 1,354 | 1,345 | 1,350 | -5 | -0.4% | 5,200 |
651～
700
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
