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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,658 | 1,670 | 1,658 | 1,658 | -2 | -0.1% | 6,900 |
| 2018/12/10 | 1,674 | 1,676 | 1,659 | 1,660 | -16 | -1% | 10,800 |
| 2018/12/07 | 1,688 | 1,693 | 1,673 | 1,676 | +1 | +0.1% | 10,000 |
| 2018/12/06 | 1,703 | 1,705 | 1,670 | 1,675 | -28 | -1.6% | 15,300 |
| 2018/12/05 | 1,705 | 1,723 | 1,701 | 1,703 | -7 | -0.4% | 6,500 |
| 2018/12/04 | 1,725 | 1,740 | 1,710 | 1,710 | -26 | -1.5% | 7,200 |
| 2018/12/03 | 1,746 | 1,747 | 1,717 | 1,736 | -21 | -1.2% | 10,100 |
| 2018/11/30 | 1,767 | 1,773 | 1,750 | 1,757 | -10 | -0.6% | 5,600 |
| 2018/11/29 | 1,769 | 1,780 | 1,760 | 1,767 | +8 | +0.5% | 8,100 |
| 2018/11/28 | 1,752 | 1,760 | 1,750 | 1,759 | +11 | +0.6% | 7,000 |
| 2018/11/27 | 1,742 | 1,756 | 1,735 | 1,748 | +16 | +0.9% | 7,200 |
| 2018/11/26 | 1,718 | 1,740 | 1,718 | 1,732 | +14 | +0.8% | 6,900 |
| 2018/11/22 | 1,707 | 1,720 | 1,695 | 1,718 | +13 | +0.8% | 5,000 |
| 2018/11/21 | 1,694 | 1,705 | 1,691 | 1,705 | +3 | +0.2% | 3,300 |
| 2018/11/20 | 1,681 | 1,702 | 1,681 | 1,702 | +15 | +0.9% | 3,400 |
| 2018/11/19 | 1,680 | 1,697 | 1,680 | 1,687 | +2 | +0.1% | 3,400 |
| 2018/11/16 | 1,681 | 1,697 | 1,681 | 1,685 | +4 | +0.2% | 4,800 |
| 2018/11/15 | 1,689 | 1,689 | 1,681 | 1,681 | -7 | -0.4% | 5,000 |
| 2018/11/14 | 1,697 | 1,697 | 1,688 | 1,688 | -2 | -0.1% | 8,000 |
| 2018/11/13 | 1,703 | 1,712 | 1,690 | 1,690 | -17 | -1% | 12,600 |
| 2018/11/12 | 1,720 | 1,720 | 1,701 | 1,707 | -14 | -0.8% | 6,300 |
| 2018/11/09 | 1,703 | 1,737 | 1,703 | 1,721 | +17 | +1% | 6,800 |
| 2018/11/08 | 1,675 | 1,709 | 1,675 | 1,704 | +36 | +2.2% | 8,800 |
| 2018/11/07 | 1,695 | 1,699 | 1,667 | 1,668 | -16 | -1% | 21,600 |
| 2018/11/06 | 1,720 | 1,720 | 1,683 | 1,684 | -42 | -2.4% | 14,700 |
| 2018/11/05 | 1,727 | 1,736 | 1,716 | 1,726 | -1 | -0.1% | 6,400 |
| 2018/11/02 | 1,737 | 1,743 | 1,725 | 1,727 | -10 | -0.6% | 6,800 |
| 2018/11/01 | 1,733 | 1,746 | 1,719 | 1,737 | +13 | +0.8% | 9,400 |
| 2018/10/31 | 1,749 | 1,749 | 1,713 | 1,724 | -3 | -0.2% | 10,700 |
| 2018/10/30 | 1,700 | 1,740 | 1,676 | 1,727 | +47 | +2.8% | 20,600 |
| 2018/10/29 | 1,733 | 1,745 | 1,679 | 1,680 | -50 | -2.9% | 15,900 |
| 2018/10/26 | 1,727 | 1,746 | 1,723 | 1,730 | +3 | +0.2% | 12,200 |
| 2018/10/25 | 1,733 | 1,747 | 1,723 | 1,727 | -32 | -1.8% | 13,100 |
| 2018/10/24 | 1,737 | 1,762 | 1,736 | 1,759 | +21 | +1.2% | 7,100 |
| 2018/10/23 | 1,740 | 1,758 | 1,738 | 1,738 | -4 | -0.2% | 7,100 |
| 2018/10/22 | 1,750 | 1,759 | 1,742 | 1,742 | -4 | -0.2% | 4,100 |
| 2018/10/19 | 1,740 | 1,751 | 1,739 | 1,746 | -15 | -0.9% | 6,100 |
| 2018/10/18 | 1,754 | 1,769 | 1,748 | 1,761 | +22 | +1.3% | 5,900 |
| 2018/10/17 | 1,731 | 1,746 | 1,727 | 1,739 | +16 | +0.9% | 9,800 |
| 2018/10/16 | 1,745 | 1,745 | 1,717 | 1,723 | -24 | -1.4% | 14,500 |
| 2018/10/15 | 1,780 | 1,780 | 1,746 | 1,747 | -31 | -1.7% | 19,900 |
| 2018/10/12 | 1,767 | 1,793 | 1,764 | 1,778 | +10 | +0.6% | 14,700 |
| 2018/10/11 | 1,775 | 1,775 | 1,760 | 1,768 | -17 | -1% | 15,200 |
| 2018/10/10 | 1,788 | 1,799 | 1,785 | 1,785 | +11 | +0.6% | 6,600 |
| 2018/10/09 | 1,800 | 1,800 | 1,774 | 1,774 | -26 | -1.4% | 11,800 |
| 2018/10/05 | 1,804 | 1,806 | 1,800 | 1,800 | -4 | -0.2% | 8,200 |
| 2018/10/04 | 1,804 | 1,808 | 1,800 | 1,804 | +4 | +0.2% | 6,600 |
| 2018/10/03 | 1,806 | 1,810 | 1,800 | 1,800 | -6 | -0.3% | 9,100 |
| 2018/10/02 | 1,810 | 1,825 | 1,806 | 1,806 | ±0 | ±0% | 9,400 |
| 2018/10/01 | 1,815 | 1,815 | 1,802 | 1,806 | -12 | -0.7% | 12,000 |
1451～
1500
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
