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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,235 | 1,540 | 1,235 | 1,540 | +300 | +24.2% | 50,700 |
| 2024/09/06 | 1,234 | 1,241 | 1,231 | 1,240 | +8 | +0.6% | 28,100 |
| 2024/09/05 | 1,214 | 1,232 | 1,214 | 1,232 | +19 | +1.6% | 18,800 |
| 2024/09/04 | 1,214 | 1,218 | 1,213 | 1,213 | -11 | -0.9% | 19,500 |
| 2024/09/03 | 1,230 | 1,230 | 1,224 | 1,224 | -3 | -0.2% | 9,300 |
| 2024/09/02 | 1,234 | 1,235 | 1,226 | 1,227 | -1 | -0.1% | 9,200 |
| 2024/08/30 | 1,228 | 1,230 | 1,225 | 1,228 | +7 | +0.6% | 10,700 |
| 2024/08/29 | 1,218 | 1,235 | 1,214 | 1,221 | +1 | +0.1% | 23,900 |
| 2024/08/28 | 1,212 | 1,221 | 1,210 | 1,220 | +1 | +0.1% | 9,400 |
| 2024/08/27 | 1,210 | 1,224 | 1,205 | 1,219 | +10 | +0.8% | 14,700 |
| 2024/08/26 | 1,203 | 1,214 | 1,203 | 1,209 | +6 | +0.5% | 7,600 |
| 2024/08/23 | 1,202 | 1,208 | 1,202 | 1,203 | +1 | +0.1% | 4,900 |
| 2024/08/22 | 1,197 | 1,210 | 1,197 | 1,202 | +8 | +0.7% | 8,800 |
| 2024/08/21 | 1,194 | 1,209 | 1,192 | 1,194 | -1 | -0.1% | 15,700 |
| 2024/08/20 | 1,192 | 1,205 | 1,189 | 1,195 | +8 | +0.7% | 9,200 |
| 2024/08/19 | 1,195 | 1,198 | 1,187 | 1,187 | -6 | -0.5% | 7,100 |
| 2024/08/16 | 1,193 | 1,195 | 1,185 | 1,193 | +3 | +0.3% | 9,200 |
| 2024/08/15 | 1,187 | 1,193 | 1,181 | 1,190 | +6 | +0.5% | 10,100 |
| 2024/08/14 | 1,180 | 1,188 | 1,178 | 1,184 | +6 | +0.5% | 8,100 |
| 2024/08/13 | 1,173 | 1,193 | 1,171 | 1,178 | +5 | +0.4% | 13,900 |
| 2024/08/09 | 1,174 | 1,186 | 1,169 | 1,173 | +4 | +0.3% | 11,800 |
| 2024/08/08 | 1,110 | 1,185 | 1,095 | 1,169 | +54 | +4.8% | 29,100 |
| 2024/08/07 | 1,108 | 1,133 | 1,095 | 1,115 | +7 | +0.6% | 15,900 |
| 2024/08/06 | 1,057 | 1,135 | 1,052 | 1,108 | +101 | +10% | 26,300 |
| 2024/08/05 | 1,150 | 1,159 | 998 | 1,007 | -163 | -13.9% | 55,600 |
| 2024/08/02 | 1,189 | 1,189 | 1,170 | 1,170 | -25 | -2.1% | 37,100 |
| 2024/08/01 | 1,204 | 1,205 | 1,193 | 1,195 | -9 | -0.7% | 10,400 |
| 2024/07/31 | 1,196 | 1,204 | 1,196 | 1,204 | +9 | +0.8% | 7,300 |
| 2024/07/30 | 1,201 | 1,201 | 1,195 | 1,195 | -6 | -0.5% | 62,700 |
| 2024/07/29 | 1,202 | 1,205 | 1,199 | 1,201 | +1 | +0.1% | 7,900 |
| 2024/07/26 | 1,200 | 1,205 | 1,198 | 1,200 | +3 | +0.3% | 8,500 |
| 2024/07/25 | 1,200 | 1,210 | 1,197 | 1,197 | -3 | -0.3% | 26,900 |
| 2024/07/24 | 1,205 | 1,205 | 1,200 | 1,200 | -2 | -0.2% | 15,000 |
| 2024/07/23 | 1,202 | 1,208 | 1,201 | 1,202 | ±0 | ±0% | 11,200 |
| 2024/07/22 | 1,204 | 1,206 | 1,202 | 1,202 | -2 | -0.2% | 6,200 |
| 2024/07/19 | 1,207 | 1,207 | 1,203 | 1,204 | -4 | -0.3% | 10,200 |
| 2024/07/18 | 1,210 | 1,212 | 1,206 | 1,208 | ±0 | ±0% | 8,000 |
| 2024/07/17 | 1,211 | 1,212 | 1,205 | 1,208 | +2 | +0.2% | 5,400 |
| 2024/07/16 | 1,211 | 1,212 | 1,205 | 1,206 | +1 | +0.1% | 12,900 |
| 2024/07/12 | 1,203 | 1,208 | 1,202 | 1,205 | ±0 | ±0% | 12,300 |
| 2024/07/11 | 1,205 | 1,208 | 1,203 | 1,205 | +1 | +0.1% | 9,900 |
| 2024/07/10 | 1,210 | 1,210 | 1,204 | 1,204 | -1 | -0.1% | 7,400 |
| 2024/07/09 | 1,211 | 1,211 | 1,205 | 1,205 | -3 | -0.2% | 9,600 |
| 2024/07/08 | 1,215 | 1,215 | 1,208 | 1,208 | -2 | -0.2% | 8,900 |
| 2024/07/05 | 1,217 | 1,217 | 1,209 | 1,210 | -4 | -0.3% | 5,400 |
| 2024/07/04 | 1,215 | 1,217 | 1,210 | 1,214 | -1 | -0.1% | 7,100 |
| 2024/07/03 | 1,216 | 1,218 | 1,214 | 1,215 | -1 | -0.1% | 3,900 |
| 2024/07/02 | 1,213 | 1,216 | 1,211 | 1,216 | +5 | +0.4% | 8,600 |
| 2024/07/01 | 1,214 | 1,215 | 1,209 | 1,211 | -1 | -0.1% | 7,500 |
| 2024/06/28 | 1,214 | 1,214 | 1,209 | 1,212 | ±0 | ±0% | 4,900 |
51～
100
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
