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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,411 | 1,424 | 1,410 | 1,410 | -5 | -0.4% | 4,300 |
| 2021/08/18 | 1,419 | 1,421 | 1,412 | 1,415 | +3 | +0.2% | 3,500 |
| 2021/08/17 | 1,412 | 1,424 | 1,412 | 1,412 | +1 | +0.1% | 5,400 |
| 2021/08/16 | 1,426 | 1,426 | 1,411 | 1,411 | -15 | -1.1% | 6,500 |
| 2021/08/13 | 1,413 | 1,426 | 1,408 | 1,426 | +12 | +0.8% | 3,600 |
| 2021/08/12 | 1,422 | 1,428 | 1,410 | 1,414 | -8 | -0.6% | 1,600 |
| 2021/08/11 | 1,412 | 1,422 | 1,412 | 1,422 | ±0 | ±0% | 2,600 |
| 2021/08/10 | 1,430 | 1,430 | 1,415 | 1,422 | +9 | +0.6% | 4,100 |
| 2021/08/06 | 1,407 | 1,416 | 1,404 | 1,413 | +9 | +0.6% | 4,800 |
| 2021/08/05 | 1,408 | 1,408 | 1,404 | 1,404 | -4 | -0.3% | 2,700 |
| 2021/08/04 | 1,408 | 1,415 | 1,408 | 1,408 | +1 | +0.1% | 2,600 |
| 2021/08/03 | 1,409 | 1,418 | 1,407 | 1,407 | -2 | -0.1% | 4,800 |
| 2021/08/02 | 1,428 | 1,435 | 1,408 | 1,409 | -25 | -1.7% | 13,600 |
| 2021/07/30 | 1,424 | 1,444 | 1,424 | 1,434 | -16 | -1.1% | 7,600 |
| 2021/07/29 | 1,421 | 1,450 | 1,418 | 1,450 | +33 | +2.3% | 8,400 |
| 2021/07/28 | 1,422 | 1,423 | 1,413 | 1,417 | -5 | -0.4% | 2,400 |
| 2021/07/27 | 1,417 | 1,422 | 1,410 | 1,422 | +12 | +0.9% | 3,700 |
| 2021/07/26 | 1,424 | 1,424 | 1,410 | 1,410 | +2 | +0.1% | 4,100 |
| 2021/07/21 | 1,406 | 1,428 | 1,405 | 1,408 | +7 | +0.5% | 6,200 |
| 2021/07/20 | 1,407 | 1,410 | 1,401 | 1,401 | -7 | -0.5% | 8,000 |
| 2021/07/19 | 1,418 | 1,418 | 1,408 | 1,408 | -8 | -0.6% | 8,200 |
| 2021/07/16 | 1,406 | 1,425 | 1,406 | 1,416 | +10 | +0.7% | 4,400 |
| 2021/07/15 | 1,430 | 1,430 | 1,406 | 1,406 | -17 | -1.2% | 10,600 |
| 2021/07/14 | 1,431 | 1,438 | 1,412 | 1,423 | -15 | -1% | 6,000 |
| 2021/07/13 | 1,435 | 1,438 | 1,420 | 1,438 | +4 | +0.3% | 4,200 |
| 2021/07/12 | 1,423 | 1,434 | 1,416 | 1,434 | +26 | +1.8% | 6,600 |
| 2021/07/09 | 1,402 | 1,419 | 1,402 | 1,408 | +2 | +0.1% | 10,900 |
| 2021/07/08 | 1,419 | 1,425 | 1,406 | 1,406 | -11 | -0.8% | 7,900 |
| 2021/07/07 | 1,424 | 1,435 | 1,417 | 1,417 | -12 | -0.8% | 5,500 |
| 2021/07/06 | 1,429 | 1,439 | 1,424 | 1,429 | ±0 | ±0% | 3,900 |
| 2021/07/05 | 1,430 | 1,439 | 1,426 | 1,429 | -8 | -0.6% | 3,400 |
| 2021/07/02 | 1,428 | 1,437 | 1,415 | 1,437 | +8 | +0.6% | 6,300 |
| 2021/07/01 | 1,446 | 1,446 | 1,429 | 1,429 | -17 | -1.2% | 3,700 |
| 2021/06/30 | 1,459 | 1,459 | 1,446 | 1,446 | -4 | -0.3% | 4,500 |
| 2021/06/29 | 1,448 | 1,454 | 1,448 | 1,450 | -9 | -0.6% | 3,400 |
| 2021/06/28 | 1,465 | 1,465 | 1,445 | 1,459 | +1 | +0.1% | 3,800 |
| 2021/06/25 | 1,444 | 1,458 | 1,444 | 1,458 | ±0 | ±0% | 5,800 |
| 2021/06/24 | 1,459 | 1,459 | 1,450 | 1,458 | +2 | +0.1% | 2,500 |
| 2021/06/23 | 1,449 | 1,463 | 1,449 | 1,456 | +7 | +0.5% | 4,100 |
| 2021/06/22 | 1,407 | 1,449 | 1,407 | 1,449 | +46 | +3.3% | 6,000 |
| 2021/06/21 | 1,402 | 1,447 | 1,402 | 1,403 | -10 | -0.7% | 10,600 |
| 2021/06/18 | 1,462 | 1,483 | 1,411 | 1,413 | -37 | -2.6% | 7,400 |
| 2021/06/17 | 1,461 | 1,467 | 1,450 | 1,450 | -19 | -1.3% | 3,700 |
| 2021/06/16 | 1,476 | 1,476 | 1,461 | 1,469 | -8 | -0.5% | 2,100 |
| 2021/06/15 | 1,480 | 1,480 | 1,468 | 1,477 | -3 | -0.2% | 7,000 |
| 2021/06/14 | 1,460 | 1,480 | 1,460 | 1,480 | +23 | +1.6% | 5,400 |
| 2021/06/11 | 1,462 | 1,464 | 1,456 | 1,457 | -2 | -0.1% | 9,200 |
| 2021/06/10 | 1,459 | 1,459 | 1,454 | 1,459 | +5 | +0.3% | 5,500 |
| 2021/06/09 | 1,454 | 1,455 | 1,444 | 1,454 | +4 | +0.3% | 5,500 |
| 2021/06/08 | 1,445 | 1,450 | 1,436 | 1,450 | +5 | +0.3% | 3,500 |
801～
850
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
