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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,365 | 1,365 | 1,348 | 1,355 | +3 | +0.2% | 9,600 |
| 2022/01/14 | 1,367 | 1,367 | 1,349 | 1,352 | +1 | +0.1% | 12,300 |
| 2022/01/13 | 1,368 | 1,368 | 1,351 | 1,351 | -10 | -0.7% | 4,100 |
| 2022/01/12 | 1,368 | 1,368 | 1,351 | 1,361 | +8 | +0.6% | 8,000 |
| 2022/01/11 | 1,366 | 1,366 | 1,348 | 1,353 | -7 | -0.5% | 12,200 |
| 2022/01/07 | 1,386 | 1,386 | 1,360 | 1,360 | -12 | -0.9% | 16,000 |
| 2022/01/06 | 1,385 | 1,391 | 1,372 | 1,372 | -13 | -0.9% | 9,700 |
| 2022/01/05 | 1,398 | 1,403 | 1,385 | 1,385 | -13 | -0.9% | 7,500 |
| 2022/01/04 | 1,398 | 1,400 | 1,385 | 1,398 | +17 | +1.2% | 18,300 |
| 2021/12/30 | 1,379 | 1,399 | 1,374 | 1,381 | +4 | +0.3% | 15,400 |
| 2021/12/29 | 1,367 | 1,377 | 1,364 | 1,377 | +9 | +0.7% | 14,000 |
| 2021/12/28 | 1,356 | 1,369 | 1,356 | 1,368 | +9 | +0.7% | 15,600 |
| 2021/12/27 | 1,363 | 1,363 | 1,352 | 1,359 | -8 | -0.6% | 14,200 |
| 2021/12/24 | 1,371 | 1,375 | 1,360 | 1,367 | -8 | -0.6% | 9,400 |
| 2021/12/23 | 1,380 | 1,383 | 1,366 | 1,375 | -5 | -0.4% | 12,100 |
| 2021/12/22 | 1,393 | 1,393 | 1,380 | 1,380 | -13 | -0.9% | 12,300 |
| 2021/12/21 | 1,399 | 1,402 | 1,393 | 1,393 | +2 | +0.1% | 8,700 |
| 2021/12/20 | 1,424 | 1,424 | 1,391 | 1,391 | -34 | -2.4% | 6,800 |
| 2021/12/17 | 1,435 | 1,435 | 1,415 | 1,425 | -10 | -0.7% | 9,200 |
| 2021/12/16 | 1,427 | 1,435 | 1,421 | 1,435 | +8 | +0.6% | 4,300 |
| 2021/12/15 | 1,428 | 1,431 | 1,420 | 1,427 | -12 | -0.8% | 5,100 |
| 2021/12/14 | 1,424 | 1,439 | 1,410 | 1,439 | +17 | +1.2% | 7,600 |
| 2021/12/13 | 1,435 | 1,435 | 1,411 | 1,422 | -9 | -0.6% | 6,700 |
| 2021/12/10 | 1,439 | 1,439 | 1,414 | 1,431 | +27 | +1.9% | 13,400 |
| 2021/12/09 | 1,401 | 1,413 | 1,401 | 1,404 | -15 | -1.1% | 4,700 |
| 2021/12/08 | 1,419 | 1,419 | 1,406 | 1,419 | +10 | +0.7% | 6,700 |
| 2021/12/07 | 1,413 | 1,413 | 1,393 | 1,409 | +16 | +1.1% | 9,900 |
| 2021/12/06 | 1,390 | 1,410 | 1,390 | 1,393 | -7 | -0.5% | 5,800 |
| 2021/12/03 | 1,380 | 1,403 | 1,380 | 1,400 | +20 | +1.4% | 5,800 |
| 2021/12/02 | 1,390 | 1,396 | 1,380 | 1,380 | -10 | -0.7% | 8,300 |
| 2021/12/01 | 1,401 | 1,401 | 1,380 | 1,390 | -11 | -0.8% | 9,500 |
| 2021/11/30 | 1,432 | 1,432 | 1,401 | 1,401 | -18 | -1.3% | 10,500 |
| 2021/11/29 | 1,410 | 1,419 | 1,400 | 1,419 | +3 | +0.2% | 12,800 |
| 2021/11/26 | 1,435 | 1,435 | 1,415 | 1,416 | -17 | -1.2% | 9,100 |
| 2021/11/25 | 1,426 | 1,433 | 1,420 | 1,433 | +5 | +0.4% | 3,400 |
| 2021/11/24 | 1,435 | 1,435 | 1,427 | 1,428 | +3 | +0.2% | 2,700 |
| 2021/11/22 | 1,440 | 1,440 | 1,425 | 1,425 | -15 | -1% | 6,100 |
| 2021/11/19 | 1,432 | 1,440 | 1,422 | 1,440 | +8 | +0.6% | 6,400 |
| 2021/11/18 | 1,443 | 1,443 | 1,432 | 1,432 | -8 | -0.6% | 3,900 |
| 2021/11/17 | 1,442 | 1,448 | 1,440 | 1,440 | -2 | -0.1% | 2,500 |
| 2021/11/16 | 1,436 | 1,450 | 1,433 | 1,442 | +6 | +0.4% | 7,600 |
| 2021/11/15 | 1,444 | 1,444 | 1,431 | 1,436 | +1 | +0.1% | 6,000 |
| 2021/11/12 | 1,436 | 1,437 | 1,411 | 1,435 | +10 | +0.7% | 9,200 |
| 2021/11/11 | 1,435 | 1,449 | 1,425 | 1,425 | -13 | -0.9% | 5,300 |
| 2021/11/10 | 1,435 | 1,440 | 1,430 | 1,438 | +3 | +0.2% | 3,000 |
| 2021/11/09 | 1,446 | 1,446 | 1,433 | 1,435 | -11 | -0.8% | 3,000 |
| 2021/11/08 | 1,438 | 1,446 | 1,431 | 1,446 | +4 | +0.3% | 4,100 |
| 2021/11/05 | 1,452 | 1,452 | 1,437 | 1,442 | -10 | -0.7% | 1,800 |
| 2021/11/04 | 1,442 | 1,452 | 1,435 | 1,452 | +10 | +0.7% | 6,000 |
| 2021/11/02 | 1,446 | 1,458 | 1,439 | 1,442 | -12 | -0.8% | 6,500 |
701～
750
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
