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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,832 | 1,838 | 1,825 | 1,827 | -5 | -0.3% | 26,300 |
| 2017/09/21 | 1,830 | 1,848 | 1,830 | 1,832 | -8 | -0.4% | 15,700 |
| 2017/09/20 | 1,820 | 1,842 | 1,820 | 1,840 | +14 | +0.8% | 14,300 |
| 2017/09/19 | 1,821 | 1,827 | 1,813 | 1,826 | +14 | +0.8% | 17,500 |
| 2017/09/15 | 1,815 | 1,829 | 1,812 | 1,812 | -11 | -0.6% | 26,100 |
| 2017/09/14 | 1,826 | 1,831 | 1,820 | 1,823 | -3 | -0.2% | 9,100 |
| 2017/09/13 | 1,829 | 1,831 | 1,820 | 1,826 | +9 | +0.5% | 5,300 |
| 2017/09/12 | 1,834 | 1,834 | 1,816 | 1,817 | -6 | -0.3% | 11,800 |
| 2017/09/11 | 1,821 | 1,831 | 1,816 | 1,823 | +2 | +0.1% | 9,600 |
| 2017/09/08 | 1,824 | 1,824 | 1,812 | 1,821 | -9 | -0.5% | 10,900 |
| 2017/09/07 | 1,820 | 1,835 | 1,820 | 1,830 | +14 | +0.8% | 5,100 |
| 2017/09/06 | 1,802 | 1,834 | 1,800 | 1,816 | +10 | +0.6% | 9,800 |
| 2017/09/05 | 1,842 | 1,842 | 1,801 | 1,806 | -41 | -2.2% | 16,600 |
| 2017/09/04 | 1,860 | 1,861 | 1,835 | 1,847 | -13 | -0.7% | 10,000 |
| 2017/09/01 | 1,860 | 1,861 | 1,854 | 1,860 | +2 | +0.1% | 6,800 |
| 2017/08/31 | 1,860 | 1,865 | 1,854 | 1,858 | -10 | -0.5% | 8,000 |
| 2017/08/30 | 1,844 | 1,868 | 1,841 | 1,868 | +30 | +1.6% | 20,900 |
| 2017/08/29 | 1,834 | 1,849 | 1,831 | 1,838 | ±0 | ±0% | 6,700 |
| 2017/08/28 | 1,845 | 1,846 | 1,832 | 1,838 | +2 | +0.1% | 7,300 |
| 2017/08/25 | 1,832 | 1,840 | 1,830 | 1,836 | +4 | +0.2% | 5,500 |
| 2017/08/24 | 1,827 | 1,843 | 1,827 | 1,832 | +11 | +0.6% | 8,300 |
| 2017/08/23 | 1,822 | 1,829 | 1,813 | 1,821 | +1 | +0.1% | 7,700 |
| 2017/08/22 | 1,830 | 1,830 | 1,817 | 1,820 | -1 | -0.1% | 6,700 |
| 2017/08/21 | 1,830 | 1,830 | 1,816 | 1,821 | +8 | +0.4% | 6,900 |
| 2017/08/18 | 1,816 | 1,831 | 1,811 | 1,813 | -18 | -1% | 10,400 |
| 2017/08/17 | 1,831 | 1,840 | 1,820 | 1,831 | +8 | +0.4% | 11,600 |
| 2017/08/16 | 1,820 | 1,831 | 1,816 | 1,823 | +10 | +0.6% | 9,100 |
| 2017/08/15 | 1,812 | 1,820 | 1,809 | 1,813 | +7 | +0.4% | 8,100 |
| 2017/08/14 | 1,820 | 1,826 | 1,801 | 1,806 | -28 | -1.5% | 16,000 |
| 2017/08/10 | 1,848 | 1,860 | 1,825 | 1,834 | -14 | -0.8% | 10,900 |
| 2017/08/09 | 1,872 | 1,872 | 1,839 | 1,848 | -18 | -1% | 14,600 |
| 2017/08/08 | 1,850 | 1,878 | 1,850 | 1,866 | +17 | +0.9% | 9,600 |
| 2017/08/07 | 1,839 | 1,850 | 1,833 | 1,849 | +15 | +0.8% | 5,800 |
| 2017/08/04 | 1,835 | 1,845 | 1,816 | 1,834 | +2 | +0.1% | 12,000 |
| 2017/08/03 | 1,829 | 1,835 | 1,823 | 1,832 | -3 | -0.2% | 7,400 |
| 2017/08/02 | 1,839 | 1,839 | 1,822 | 1,835 | +5 | +0.3% | 7,100 |
| 2017/08/01 | 1,839 | 1,839 | 1,821 | 1,830 | +19 | +1% | 8,300 |
| 2017/07/31 | 1,830 | 1,834 | 1,811 | 1,811 | -13 | -0.7% | 9,900 |
| 2017/07/28 | 1,812 | 1,824 | 1,812 | 1,824 | +13 | +0.7% | 8,000 |
| 2017/07/27 | 1,818 | 1,829 | 1,811 | 1,811 | -9 | -0.5% | 7,800 |
| 2017/07/26 | 1,826 | 1,837 | 1,811 | 1,820 | -7 | -0.4% | 6,500 |
| 2017/07/25 | 1,827 | 1,833 | 1,824 | 1,827 | -6 | -0.3% | 3,300 |
| 2017/07/24 | 1,840 | 1,842 | 1,828 | 1,833 | -4 | -0.2% | 10,900 |
| 2017/07/21 | 1,826 | 1,837 | 1,826 | 1,837 | +11 | +0.6% | 8,000 |
| 2017/07/20 | 1,825 | 1,841 | 1,824 | 1,826 | +7 | +0.4% | 12,000 |
| 2017/07/19 | 1,816 | 1,823 | 1,812 | 1,819 | +10 | +0.6% | 6,000 |
| 2017/07/18 | 1,804 | 1,822 | 1,801 | 1,809 | +2 | +0.1% | 12,700 |
| 2017/07/14 | 1,821 | 1,821 | 1,804 | 1,807 | +5 | +0.3% | 8,100 |
| 2017/07/13 | 1,798 | 1,803 | 1,794 | 1,802 | +2 | +0.1% | 6,600 |
| 2017/07/12 | 1,798 | 1,805 | 1,798 | 1,800 | +2 | +0.1% | 3,700 |
1751～
1800
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
