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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,918 | 1,918 | 1,885 | 1,898 | -15 | -0.8% | 7,200 |
| 2018/02/20 | 1,885 | 1,918 | 1,874 | 1,913 | +28 | +1.5% | 12,700 |
| 2018/02/19 | 1,841 | 1,886 | 1,841 | 1,885 | +44 | +2.4% | 10,100 |
| 2018/02/16 | 1,827 | 1,850 | 1,821 | 1,841 | +27 | +1.5% | 9,500 |
| 2018/02/15 | 1,805 | 1,822 | 1,804 | 1,814 | +11 | +0.6% | 12,500 |
| 2018/02/14 | 1,818 | 1,830 | 1,793 | 1,803 | -15 | -0.8% | 24,600 |
| 2018/02/13 | 1,823 | 1,834 | 1,818 | 1,818 | -1 | -0.1% | 11,100 |
| 2018/02/09 | 1,817 | 1,824 | 1,806 | 1,819 | -13 | -0.7% | 14,700 |
| 2018/02/08 | 1,831 | 1,844 | 1,831 | 1,832 | +2 | +0.1% | 9,700 |
| 2018/02/07 | 1,844 | 1,866 | 1,830 | 1,830 | +11 | +0.6% | 18,200 |
| 2018/02/06 | 1,840 | 1,850 | 1,801 | 1,819 | -39 | -2.1% | 42,100 |
| 2018/02/05 | 1,870 | 1,871 | 1,856 | 1,858 | -22 | -1.2% | 13,800 |
| 2018/02/02 | 1,871 | 1,882 | 1,865 | 1,880 | +9 | +0.5% | 8,500 |
| 2018/02/01 | 1,851 | 1,871 | 1,851 | 1,871 | +21 | +1.1% | 7,400 |
| 2018/01/31 | 1,858 | 1,860 | 1,850 | 1,850 | -8 | -0.4% | 18,000 |
| 2018/01/30 | 1,864 | 1,876 | 1,856 | 1,858 | -3 | -0.2% | 14,500 |
| 2018/01/29 | 1,876 | 1,876 | 1,861 | 1,861 | -19 | -1% | 14,600 |
| 2018/01/26 | 1,886 | 1,887 | 1,876 | 1,880 | -5 | -0.3% | 7,200 |
| 2018/01/25 | 1,885 | 1,895 | 1,883 | 1,885 | ±0 | ±0% | 7,700 |
| 2018/01/24 | 1,883 | 1,893 | 1,882 | 1,885 | +3 | +0.2% | 5,100 |
| 2018/01/23 | 1,878 | 1,883 | 1,871 | 1,882 | +12 | +0.6% | 8,300 |
| 2018/01/22 | 1,868 | 1,873 | 1,865 | 1,870 | +2 | +0.1% | 6,100 |
| 2018/01/19 | 1,873 | 1,875 | 1,865 | 1,868 | +6 | +0.3% | 4,400 |
| 2018/01/18 | 1,875 | 1,882 | 1,862 | 1,862 | -7 | -0.4% | 15,800 |
| 2018/01/17 | 1,871 | 1,877 | 1,862 | 1,869 | -13 | -0.7% | 24,000 |
| 2018/01/16 | 1,880 | 1,885 | 1,878 | 1,882 | -2 | -0.1% | 6,900 |
| 2018/01/15 | 1,883 | 1,890 | 1,880 | 1,884 | ±0 | ±0% | 8,700 |
| 2018/01/12 | 1,891 | 1,893 | 1,870 | 1,884 | -8 | -0.4% | 14,200 |
| 2018/01/11 | 1,898 | 1,903 | 1,891 | 1,892 | -12 | -0.6% | 10,100 |
| 2018/01/10 | 1,898 | 1,918 | 1,898 | 1,904 | +7 | +0.4% | 6,700 |
| 2018/01/09 | 1,900 | 1,907 | 1,891 | 1,897 | ±0 | ±0% | 9,100 |
| 2018/01/05 | 1,903 | 1,906 | 1,897 | 1,897 | -1 | -0.1% | 8,900 |
| 2018/01/04 | 1,901 | 1,918 | 1,888 | 1,898 | +16 | +0.9% | 11,500 |
| 2017/12/29 | 1,871 | 1,893 | 1,861 | 1,882 | +4 | +0.2% | 10,800 |
| 2017/12/28 | 1,875 | 1,884 | 1,865 | 1,878 | +8 | +0.4% | 7,700 |
| 2017/12/27 | 1,866 | 1,879 | 1,865 | 1,870 | +7 | +0.4% | 5,000 |
| 2017/12/26 | 1,861 | 1,865 | 1,855 | 1,863 | -3 | -0.2% | 5,100 |
| 2017/12/25 | 1,855 | 1,869 | 1,854 | 1,866 | +10 | +0.5% | 6,200 |
| 2017/12/22 | 1,851 | 1,864 | 1,848 | 1,856 | -3 | -0.2% | 7,700 |
| 2017/12/21 | 1,851 | 1,870 | 1,851 | 1,859 | +9 | +0.5% | 5,900 |
| 2017/12/20 | 1,855 | 1,870 | 1,846 | 1,850 | -6 | -0.3% | 9,200 |
| 2017/12/19 | 1,881 | 1,885 | 1,856 | 1,856 | -25 | -1.3% | 8,000 |
| 2017/12/18 | 1,890 | 1,894 | 1,881 | 1,881 | -6 | -0.3% | 5,500 |
| 2017/12/15 | 1,890 | 1,890 | 1,876 | 1,887 | -3 | -0.2% | 7,700 |
| 2017/12/14 | 1,884 | 1,890 | 1,877 | 1,890 | +5 | +0.3% | 7,100 |
| 2017/12/13 | 1,876 | 1,886 | 1,872 | 1,885 | +7 | +0.4% | 6,000 |
| 2017/12/12 | 1,888 | 1,889 | 1,870 | 1,878 | -7 | -0.4% | 8,000 |
| 2017/12/11 | 1,876 | 1,885 | 1,872 | 1,885 | +7 | +0.4% | 5,200 |
| 2017/12/08 | 1,861 | 1,886 | 1,861 | 1,878 | +3 | +0.2% | 19,400 |
| 2017/12/07 | 1,862 | 1,879 | 1,858 | 1,875 | +12 | +0.6% | 7,300 |
1651～
1700
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
