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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,734 | 1,750 | 1,727 | 1,749 | +15 | +0.9% | 22,200 |
| 2017/04/26 | 1,740 | 1,740 | 1,727 | 1,734 | -4 | -0.2% | 11,500 |
| 2017/04/25 | 1,727 | 1,740 | 1,719 | 1,738 | +11 | +0.6% | 22,800 |
| 2017/04/24 | 1,697 | 1,733 | 1,696 | 1,727 | +29 | +1.7% | 35,800 |
| 2017/04/21 | 1,692 | 1,699 | 1,688 | 1,698 | +15 | +0.9% | 15,900 |
| 2017/04/20 | 1,670 | 1,688 | 1,666 | 1,683 | +22 | +1.3% | 13,200 |
| 2017/04/19 | 1,654 | 1,674 | 1,652 | 1,661 | +10 | +0.6% | 15,800 |
| 2017/04/18 | 1,650 | 1,653 | 1,639 | 1,651 | +9 | +0.5% | 9,100 |
| 2017/04/17 | 1,612 | 1,645 | 1,612 | 1,642 | +27 | +1.7% | 7,900 |
| 2017/04/14 | 1,622 | 1,631 | 1,615 | 1,615 | -22 | -1.3% | 8,200 |
| 2017/04/13 | 1,632 | 1,646 | 1,627 | 1,637 | ±0 | ±0% | 9,000 |
| 2017/04/12 | 1,655 | 1,655 | 1,626 | 1,637 | -12 | -0.7% | 8,500 |
| 2017/04/11 | 1,652 | 1,660 | 1,640 | 1,649 | -7 | -0.4% | 10,400 |
| 2017/04/10 | 1,644 | 1,662 | 1,635 | 1,656 | +12 | +0.7% | 11,500 |
| 2017/04/07 | 1,636 | 1,659 | 1,623 | 1,644 | +34 | +2.1% | 23,500 |
| 2017/04/06 | 1,644 | 1,644 | 1,609 | 1,610 | -21 | -1.3% | 12,900 |
| 2017/04/05 | 1,632 | 1,635 | 1,623 | 1,631 | +8 | +0.5% | 9,800 |
| 2017/04/04 | 1,623 | 1,638 | 1,610 | 1,623 | -5 | -0.3% | 14,300 |
| 2017/04/03 | 1,620 | 1,630 | 1,610 | 1,628 | +22 | +1.4% | 12,400 |
| 2017/03/31 | 1,647 | 1,658 | 1,602 | 1,606 | -44 | -2.7% | 24,100 |
| 2017/03/30 | 1,642 | 1,668 | 1,642 | 1,650 | +8 | +0.5% | 16,200 |
| 2017/03/29 | 1,667 | 1,673 | 1,631 | 1,642 | -71 | -4.1% | 45,000 |
| 2017/03/28 | 1,698 | 1,721 | 1,686 | 1,713 | +38 | +2.3% | 72,200 |
| 2017/03/27 | 1,678 | 1,679 | 1,673 | 1,675 | +2 | +0.1% | 27,100 |
| 2017/03/24 | 1,672 | 1,674 | 1,663 | 1,673 | +11 | +0.7% | 16,900 |
| 2017/03/23 | 1,661 | 1,670 | 1,659 | 1,662 | +1 | +0.1% | 20,100 |
| 2017/03/22 | 1,660 | 1,672 | 1,658 | 1,661 | -7 | -0.4% | 32,000 |
| 2017/03/21 | 1,664 | 1,670 | 1,661 | 1,668 | +6 | +0.4% | 12,900 |
| 2017/03/17 | 1,661 | 1,663 | 1,655 | 1,662 | ±0 | ±0% | 9,500 |
| 2017/03/16 | 1,655 | 1,663 | 1,654 | 1,662 | +2 | +0.1% | 8,500 |
| 2017/03/15 | 1,661 | 1,662 | 1,657 | 1,660 | -1 | -0.1% | 9,300 |
| 2017/03/14 | 1,660 | 1,661 | 1,656 | 1,661 | +1 | +0.1% | 11,800 |
| 2017/03/13 | 1,652 | 1,663 | 1,652 | 1,660 | +8 | +0.5% | 7,400 |
| 2017/03/10 | 1,652 | 1,669 | 1,650 | 1,652 | ±0 | ±0% | 23,200 |
| 2017/03/09 | 1,649 | 1,668 | 1,646 | 1,652 | +6 | +0.4% | 20,000 |
| 2017/03/08 | 1,640 | 1,647 | 1,628 | 1,646 | +11 | +0.7% | 16,200 |
| 2017/03/07 | 1,630 | 1,635 | 1,627 | 1,635 | +8 | +0.5% | 10,100 |
| 2017/03/06 | 1,624 | 1,630 | 1,622 | 1,627 | +3 | +0.2% | 10,600 |
| 2017/03/03 | 1,622 | 1,627 | 1,620 | 1,624 | +2 | +0.1% | 6,800 |
| 2017/03/02 | 1,618 | 1,623 | 1,612 | 1,622 | +8 | +0.5% | 9,700 |
| 2017/03/01 | 1,620 | 1,620 | 1,612 | 1,614 | -5 | -0.3% | 4,900 |
| 2017/02/28 | 1,616 | 1,620 | 1,614 | 1,619 | +7 | +0.4% | 11,400 |
| 2017/02/27 | 1,609 | 1,614 | 1,605 | 1,612 | +8 | +0.5% | 6,800 |
| 2017/02/24 | 1,611 | 1,618 | 1,604 | 1,604 | -11 | -0.7% | 17,000 |
| 2017/02/23 | 1,610 | 1,615 | 1,609 | 1,615 | +2 | +0.1% | 5,200 |
| 2017/02/22 | 1,617 | 1,619 | 1,612 | 1,613 | -4 | -0.2% | 4,500 |
| 2017/02/21 | 1,610 | 1,619 | 1,607 | 1,617 | +3 | +0.2% | 7,200 |
| 2017/02/20 | 1,621 | 1,622 | 1,613 | 1,614 | -9 | -0.6% | 10,600 |
| 2017/02/17 | 1,622 | 1,625 | 1,618 | 1,623 | -6 | -0.4% | 6,000 |
| 2017/02/16 | 1,630 | 1,630 | 1,624 | 1,629 | ±0 | ±0% | 4,600 |
1851～
1900
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
