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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 1,214 | 1,214 | 1,209 | 1,212 | ±0 | ±0% | 4,900 |
| 2024/06/27 | 1,213 | 1,213 | 1,208 | 1,212 | ±0 | ±0% | 6,600 |
| 2024/06/26 | 1,213 | 1,214 | 1,208 | 1,212 | +1 | +0.1% | 5,300 |
| 2024/06/25 | 1,208 | 1,212 | 1,207 | 1,211 | +3 | +0.2% | 3,400 |
| 2024/06/24 | 1,212 | 1,213 | 1,206 | 1,208 | +3 | +0.2% | 4,700 |
| 2024/06/21 | 1,210 | 1,214 | 1,205 | 1,205 | -2 | -0.2% | 3,900 |
| 2024/06/20 | 1,208 | 1,212 | 1,206 | 1,207 | -4 | -0.3% | 3,100 |
| 2024/06/19 | 1,212 | 1,213 | 1,207 | 1,211 | +1 | +0.1% | 2,700 |
| 2024/06/18 | 1,210 | 1,213 | 1,208 | 1,210 | +2 | +0.2% | 3,800 |
| 2024/06/17 | 1,211 | 1,212 | 1,205 | 1,208 | -3 | -0.2% | 4,800 |
| 2024/06/14 | 1,204 | 1,211 | 1,203 | 1,211 | +3 | +0.2% | 9,300 |
| 2024/06/13 | 1,206 | 1,208 | 1,202 | 1,208 | ±0 | ±0% | 3,300 |
| 2024/06/12 | 1,208 | 1,208 | 1,205 | 1,208 | ±0 | ±0% | 2,800 |
| 2024/06/11 | 1,209 | 1,209 | 1,205 | 1,208 | -1 | -0.1% | 3,300 |
| 2024/06/10 | 1,207 | 1,209 | 1,204 | 1,209 | +3 | +0.2% | 5,500 |
| 2024/06/07 | 1,206 | 1,206 | 1,202 | 1,206 | ±0 | ±0% | 2,600 |
| 2024/06/06 | 1,205 | 1,206 | 1,202 | 1,206 | ±0 | ±0% | 4,500 |
| 2024/06/05 | 1,206 | 1,209 | 1,203 | 1,206 | ±0 | ±0% | 2,800 |
| 2024/06/04 | 1,207 | 1,209 | 1,206 | 1,206 | -1 | -0.1% | 3,200 |
| 2024/06/03 | 1,205 | 1,207 | 1,202 | 1,207 | +2 | +0.2% | 5,300 |
| 2024/05/31 | 1,205 | 1,206 | 1,198 | 1,205 | +4 | +0.3% | 5,800 |
| 2024/05/30 | 1,200 | 1,202 | 1,198 | 1,201 | -2 | -0.2% | 7,100 |
| 2024/05/29 | 1,205 | 1,205 | 1,200 | 1,203 | -2 | -0.2% | 7,900 |
| 2024/05/28 | 1,208 | 1,208 | 1,203 | 1,205 | -3 | -0.2% | 3,400 |
| 2024/05/27 | 1,204 | 1,208 | 1,201 | 1,208 | +4 | +0.3% | 5,400 |
| 2024/05/24 | 1,202 | 1,205 | 1,200 | 1,204 | +3 | +0.2% | 3,300 |
| 2024/05/23 | 1,202 | 1,205 | 1,200 | 1,201 | -1 | -0.1% | 7,700 |
| 2024/05/22 | 1,201 | 1,205 | 1,200 | 1,202 | -2 | -0.2% | 6,400 |
| 2024/05/21 | 1,202 | 1,204 | 1,201 | 1,204 | +2 | +0.2% | 4,700 |
| 2024/05/20 | 1,205 | 1,210 | 1,202 | 1,202 | -2 | -0.2% | 8,100 |
| 2024/05/17 | 1,208 | 1,208 | 1,202 | 1,204 | +3 | +0.2% | 5,900 |
| 2024/05/16 | 1,203 | 1,205 | 1,200 | 1,201 | -4 | -0.3% | 8,500 |
| 2024/05/15 | 1,210 | 1,210 | 1,205 | 1,205 | -3 | -0.2% | 7,200 |
| 2024/05/14 | 1,211 | 1,211 | 1,205 | 1,208 | -3 | -0.2% | 4,900 |
| 2024/05/13 | 1,206 | 1,212 | 1,205 | 1,211 | +6 | +0.5% | 8,500 |
| 2024/05/10 | 1,211 | 1,211 | 1,205 | 1,205 | -4 | -0.3% | 6,400 |
| 2024/05/09 | 1,209 | 1,210 | 1,205 | 1,209 | +7 | +0.6% | 4,600 |
| 2024/05/08 | 1,204 | 1,210 | 1,202 | 1,202 | -2 | -0.2% | 3,700 |
| 2024/05/07 | 1,212 | 1,214 | 1,200 | 1,204 | -8 | -0.7% | 10,600 |
| 2024/05/02 | 1,213 | 1,213 | 1,208 | 1,212 | ±0 | ±0% | 6,600 |
| 2024/05/01 | 1,209 | 1,213 | 1,205 | 1,212 | +2 | +0.2% | 6,000 |
| 2024/04/30 | 1,200 | 1,210 | 1,200 | 1,210 | +14 | +1.2% | 8,200 |
| 2024/04/26 | 1,195 | 1,211 | 1,190 | 1,196 | +1 | +0.1% | 79,500 |
| 2024/04/25 | 1,200 | 1,200 | 1,195 | 1,195 | -1 | -0.1% | 8,600 |
| 2024/04/24 | 1,198 | 1,199 | 1,189 | 1,196 | -2 | -0.2% | 26,500 |
| 2024/04/23 | 1,201 | 1,204 | 1,198 | 1,198 | -3 | -0.2% | 7,600 |
| 2024/04/22 | 1,200 | 1,204 | 1,199 | 1,201 | +2 | +0.2% | 9,000 |
| 2024/04/19 | 1,203 | 1,209 | 1,198 | 1,199 | -13 | -1.1% | 14,800 |
| 2024/04/18 | 1,200 | 1,212 | 1,199 | 1,212 | +12 | +1% | 14,800 |
| 2024/04/17 | 1,203 | 1,203 | 1,200 | 1,200 | -2 | -0.2% | 21,200 |
101～
150
件表示中 / 3587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 |
| スプリックス | 81,000円 | +6.7% | +41.1% | 4.69% | 16.75倍 | 1.50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 |
| プログリット | 116,200円 | +28.0% | +31.2% | 1.55% | 18.50倍 | 8.12倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| 東洋テック | 125,400円 | +10.4% | +31.7% | 3.19% | 15.42倍 | 0.60倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| Ｓｃｈｏｏ | 113,400円 | +36.8% | +600.0% | 0.00% | 28.01倍 | 21.71倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
