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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,860 | 1,874 | 1,857 | 1,863 | +3 | +0.2% | 8,500 |
| 2017/12/05 | 1,865 | 1,875 | 1,858 | 1,860 | -7 | -0.4% | 7,600 |
| 2017/12/04 | 1,865 | 1,871 | 1,862 | 1,867 | +7 | +0.4% | 6,500 |
| 2017/12/01 | 1,861 | 1,865 | 1,855 | 1,860 | +4 | +0.2% | 4,000 |
| 2017/11/30 | 1,851 | 1,865 | 1,849 | 1,856 | -4 | -0.2% | 10,600 |
| 2017/11/29 | 1,860 | 1,865 | 1,851 | 1,860 | +10 | +0.5% | 5,100 |
| 2017/11/28 | 1,847 | 1,854 | 1,845 | 1,850 | +3 | +0.2% | 5,000 |
| 2017/11/27 | 1,844 | 1,868 | 1,844 | 1,847 | -16 | -0.9% | 15,700 |
| 2017/11/24 | 1,870 | 1,870 | 1,850 | 1,863 | +7 | +0.4% | 7,900 |
| 2017/11/22 | 1,862 | 1,865 | 1,852 | 1,856 | -9 | -0.5% | 5,500 |
| 2017/11/21 | 1,868 | 1,875 | 1,852 | 1,865 | -3 | -0.2% | 7,300 |
| 2017/11/20 | 1,850 | 1,873 | 1,850 | 1,868 | +14 | +0.8% | 8,400 |
| 2017/11/17 | 1,867 | 1,878 | 1,844 | 1,854 | -13 | -0.7% | 11,800 |
| 2017/11/16 | 1,833 | 1,892 | 1,833 | 1,867 | +33 | +1.8% | 20,600 |
| 2017/11/15 | 1,882 | 1,883 | 1,834 | 1,834 | -49 | -2.6% | 17,000 |
| 2017/11/14 | 1,872 | 1,886 | 1,861 | 1,883 | -6 | -0.3% | 12,600 |
| 2017/11/13 | 1,860 | 1,898 | 1,859 | 1,889 | +24 | +1.3% | 18,300 |
| 2017/11/10 | 1,848 | 1,865 | 1,848 | 1,865 | -1 | -0.1% | 6,000 |
| 2017/11/09 | 1,867 | 1,875 | 1,843 | 1,866 | -1 | -0.1% | 11,000 |
| 2017/11/08 | 1,855 | 1,869 | 1,853 | 1,867 | -3 | -0.2% | 6,600 |
| 2017/11/07 | 1,853 | 1,870 | 1,852 | 1,870 | +15 | +0.8% | 7,600 |
| 2017/11/06 | 1,865 | 1,873 | 1,854 | 1,855 | -14 | -0.7% | 6,800 |
| 2017/11/02 | 1,872 | 1,877 | 1,857 | 1,869 | -4 | -0.2% | 7,000 |
| 2017/11/01 | 1,869 | 1,874 | 1,857 | 1,873 | +7 | +0.4% | 6,400 |
| 2017/10/31 | 1,868 | 1,872 | 1,851 | 1,866 | -2 | -0.1% | 5,800 |
| 2017/10/30 | 1,864 | 1,875 | 1,854 | 1,868 | -10 | -0.5% | 20,300 |
| 2017/10/27 | 1,864 | 1,880 | 1,864 | 1,878 | +15 | +0.8% | 5,200 |
| 2017/10/26 | 1,870 | 1,886 | 1,859 | 1,863 | -7 | -0.4% | 8,300 |
| 2017/10/25 | 1,891 | 1,896 | 1,867 | 1,870 | -33 | -1.7% | 13,100 |
| 2017/10/24 | 1,869 | 1,905 | 1,869 | 1,903 | +33 | +1.8% | 22,900 |
| 2017/10/23 | 1,860 | 1,870 | 1,852 | 1,870 | +8 | +0.4% | 8,100 |
| 2017/10/20 | 1,840 | 1,867 | 1,840 | 1,862 | +20 | +1.1% | 12,900 |
| 2017/10/19 | 1,846 | 1,851 | 1,839 | 1,842 | -4 | -0.2% | 12,500 |
| 2017/10/18 | 1,841 | 1,856 | 1,841 | 1,846 | +7 | +0.4% | 7,300 |
| 2017/10/17 | 1,877 | 1,877 | 1,837 | 1,839 | -38 | -2% | 17,400 |
| 2017/10/16 | 1,881 | 1,893 | 1,873 | 1,877 | -13 | -0.7% | 19,600 |
| 2017/10/13 | 1,861 | 1,891 | 1,860 | 1,890 | +29 | +1.6% | 28,300 |
| 2017/10/12 | 1,860 | 1,873 | 1,857 | 1,861 | +1 | +0.1% | 18,200 |
| 2017/10/11 | 1,849 | 1,860 | 1,843 | 1,860 | +17 | +0.9% | 15,300 |
| 2017/10/10 | 1,840 | 1,848 | 1,840 | 1,843 | +10 | +0.5% | 11,700 |
| 2017/10/06 | 1,832 | 1,845 | 1,832 | 1,833 | -12 | -0.7% | 9,500 |
| 2017/10/05 | 1,832 | 1,847 | 1,832 | 1,845 | +18 | +1% | 9,300 |
| 2017/10/04 | 1,841 | 1,842 | 1,822 | 1,827 | -15 | -0.8% | 8,100 |
| 2017/10/03 | 1,848 | 1,853 | 1,838 | 1,842 | -3 | -0.2% | 18,400 |
| 2017/10/02 | 1,813 | 1,846 | 1,813 | 1,845 | +32 | +1.8% | 17,200 |
| 2017/09/29 | 1,810 | 1,821 | 1,808 | 1,813 | -2 | -0.1% | 14,600 |
| 2017/09/28 | 1,810 | 1,818 | 1,803 | 1,815 | +18 | +1% | 11,900 |
| 2017/09/27 | 1,829 | 1,833 | 1,795 | 1,797 | -45 | -2.4% | 67,700 |
| 2017/09/26 | 1,859 | 1,878 | 1,842 | 1,842 | -9 | -0.5% | 60,800 |
| 2017/09/25 | 1,842 | 1,859 | 1,832 | 1,851 | +24 | +1.3% | 42,900 |
1701～
1750
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
