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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,795 | 1,809 | 1,788 | 1,798 | +3 | +0.2% | 4,300 |
| 2017/07/10 | 1,819 | 1,819 | 1,792 | 1,795 | +24 | +1.4% | 10,800 |
| 2017/07/07 | 1,801 | 1,809 | 1,771 | 1,771 | -39 | -2.2% | 19,000 |
| 2017/07/06 | 1,811 | 1,825 | 1,807 | 1,810 | -5 | -0.3% | 7,600 |
| 2017/07/05 | 1,810 | 1,821 | 1,808 | 1,815 | +3 | +0.2% | 6,200 |
| 2017/07/04 | 1,822 | 1,849 | 1,801 | 1,812 | +1 | +0.1% | 14,400 |
| 2017/07/03 | 1,803 | 1,821 | 1,800 | 1,811 | +8 | +0.4% | 7,700 |
| 2017/06/30 | 1,806 | 1,806 | 1,797 | 1,803 | +2 | +0.1% | 10,000 |
| 2017/06/29 | 1,800 | 1,803 | 1,795 | 1,801 | +8 | +0.4% | 4,900 |
| 2017/06/28 | 1,791 | 1,810 | 1,791 | 1,793 | +2 | +0.1% | 6,400 |
| 2017/06/27 | 1,793 | 1,800 | 1,788 | 1,791 | -2 | -0.1% | 4,600 |
| 2017/06/26 | 1,795 | 1,801 | 1,788 | 1,793 | +8 | +0.4% | 7,200 |
| 2017/06/23 | 1,797 | 1,800 | 1,784 | 1,785 | -11 | -0.6% | 4,600 |
| 2017/06/22 | 1,802 | 1,806 | 1,796 | 1,796 | -4 | -0.2% | 4,100 |
| 2017/06/21 | 1,801 | 1,811 | 1,800 | 1,800 | +6 | +0.3% | 4,500 |
| 2017/06/20 | 1,790 | 1,806 | 1,790 | 1,794 | +14 | +0.8% | 11,400 |
| 2017/06/19 | 1,774 | 1,785 | 1,774 | 1,780 | +13 | +0.7% | 7,200 |
| 2017/06/16 | 1,766 | 1,783 | 1,765 | 1,767 | +1 | +0.1% | 2,800 |
| 2017/06/15 | 1,771 | 1,788 | 1,766 | 1,766 | -5 | -0.3% | 7,300 |
| 2017/06/14 | 1,791 | 1,798 | 1,771 | 1,771 | -16 | -0.9% | 7,400 |
| 2017/06/13 | 1,786 | 1,797 | 1,781 | 1,787 | +1 | +0.1% | 7,000 |
| 2017/06/12 | 1,792 | 1,795 | 1,786 | 1,786 | -6 | -0.3% | 5,200 |
| 2017/06/09 | 1,803 | 1,811 | 1,790 | 1,792 | -20 | -1.1% | 9,100 |
| 2017/06/08 | 1,841 | 1,841 | 1,812 | 1,812 | -19 | -1% | 7,100 |
| 2017/06/07 | 1,839 | 1,839 | 1,823 | 1,831 | -8 | -0.4% | 6,700 |
| 2017/06/06 | 1,844 | 1,848 | 1,828 | 1,839 | -5 | -0.3% | 8,600 |
| 2017/06/05 | 1,832 | 1,846 | 1,832 | 1,844 | +8 | +0.4% | 6,700 |
| 2017/06/02 | 1,839 | 1,840 | 1,823 | 1,836 | -3 | -0.2% | 11,400 |
| 2017/06/01 | 1,844 | 1,846 | 1,817 | 1,839 | +9 | +0.5% | 10,200 |
| 2017/05/31 | 1,860 | 1,860 | 1,830 | 1,830 | -30 | -1.6% | 9,000 |
| 2017/05/30 | 1,853 | 1,860 | 1,780 | 1,860 | +1 | +0.1% | 11,700 |
| 2017/05/29 | 1,852 | 1,876 | 1,852 | 1,859 | +6 | +0.3% | 14,500 |
| 2017/05/26 | 1,877 | 1,877 | 1,853 | 1,853 | -24 | -1.3% | 10,700 |
| 2017/05/25 | 1,880 | 1,880 | 1,873 | 1,877 | -5 | -0.3% | 10,700 |
| 2017/05/24 | 1,855 | 1,899 | 1,855 | 1,882 | +32 | +1.7% | 17,000 |
| 2017/05/23 | 1,839 | 1,850 | 1,838 | 1,850 | +11 | +0.6% | 18,500 |
| 2017/05/22 | 1,829 | 1,840 | 1,829 | 1,839 | +10 | +0.5% | 16,400 |
| 2017/05/19 | 1,830 | 1,830 | 1,821 | 1,829 | +1 | +0.1% | 14,100 |
| 2017/05/18 | 1,815 | 1,830 | 1,804 | 1,828 | +10 | +0.6% | 24,900 |
| 2017/05/17 | 1,790 | 1,820 | 1,789 | 1,818 | +27 | +1.5% | 30,500 |
| 2017/05/16 | 1,734 | 1,791 | 1,723 | 1,791 | +25 | +1.4% | 19,000 |
| 2017/05/15 | 1,787 | 1,787 | 1,752 | 1,766 | -21 | -1.2% | 13,600 |
| 2017/05/12 | 1,770 | 1,789 | 1,767 | 1,787 | +12 | +0.7% | 17,500 |
| 2017/05/11 | 1,766 | 1,777 | 1,760 | 1,775 | +4 | +0.2% | 10,300 |
| 2017/05/10 | 1,769 | 1,778 | 1,765 | 1,771 | +2 | +0.1% | 16,100 |
| 2017/05/09 | 1,763 | 1,772 | 1,761 | 1,769 | -4 | -0.2% | 12,600 |
| 2017/05/08 | 1,760 | 1,779 | 1,760 | 1,773 | +21 | +1.2% | 21,800 |
| 2017/05/02 | 1,750 | 1,762 | 1,745 | 1,752 | +7 | +0.4% | 15,000 |
| 2017/05/01 | 1,750 | 1,750 | 1,742 | 1,745 | -3 | -0.2% | 10,800 |
| 2017/04/28 | 1,749 | 1,767 | 1,738 | 1,748 | -1 | -0.1% | 20,500 |
1801～
1850
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
