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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,631 | 1,631 | 1,627 | 1,629 | +1 | +0.1% | 6,300 |
| 2017/02/14 | 1,626 | 1,630 | 1,625 | 1,628 | +4 | +0.2% | 8,400 |
| 2017/02/13 | 1,620 | 1,624 | 1,602 | 1,624 | +7 | +0.4% | 8,800 |
| 2017/02/10 | 1,598 | 1,617 | 1,595 | 1,617 | +19 | +1.2% | 6,600 |
| 2017/02/09 | 1,596 | 1,602 | 1,590 | 1,598 | +7 | +0.4% | 6,000 |
| 2017/02/08 | 1,603 | 1,629 | 1,580 | 1,591 | -10 | -0.6% | 41,700 |
| 2017/02/07 | 1,615 | 1,615 | 1,601 | 1,601 | -8 | -0.5% | 5,400 |
| 2017/02/06 | 1,610 | 1,615 | 1,609 | 1,609 | -1 | -0.1% | 4,300 |
| 2017/02/03 | 1,611 | 1,617 | 1,602 | 1,610 | -6 | -0.4% | 5,500 |
| 2017/02/02 | 1,620 | 1,620 | 1,600 | 1,616 | -3 | -0.2% | 9,200 |
| 2017/02/01 | 1,609 | 1,620 | 1,609 | 1,619 | +10 | +0.6% | 6,800 |
| 2017/01/31 | 1,610 | 1,617 | 1,605 | 1,609 | -8 | -0.5% | 7,800 |
| 2017/01/30 | 1,599 | 1,617 | 1,598 | 1,617 | +18 | +1.1% | 12,500 |
| 2017/01/27 | 1,600 | 1,606 | 1,598 | 1,599 | -2 | -0.1% | 8,400 |
| 2017/01/26 | 1,602 | 1,605 | 1,598 | 1,601 | +6 | +0.4% | 5,100 |
| 2017/01/25 | 1,594 | 1,603 | 1,590 | 1,595 | -3 | -0.2% | 7,400 |
| 2017/01/24 | 1,602 | 1,602 | 1,590 | 1,598 | -4 | -0.2% | 9,400 |
| 2017/01/23 | 1,607 | 1,607 | 1,600 | 1,602 | -4 | -0.2% | 8,200 |
| 2017/01/20 | 1,607 | 1,609 | 1,603 | 1,606 | -1 | -0.1% | 6,700 |
| 2017/01/19 | 1,603 | 1,607 | 1,599 | 1,607 | +7 | +0.4% | 8,500 |
| 2017/01/18 | 1,590 | 1,600 | 1,584 | 1,600 | +4 | +0.3% | 8,700 |
| 2017/01/17 | 1,590 | 1,610 | 1,588 | 1,596 | +1 | +0.1% | 9,300 |
| 2017/01/16 | 1,605 | 1,605 | 1,591 | 1,595 | -5 | -0.3% | 8,700 |
| 2017/01/13 | 1,595 | 1,603 | 1,590 | 1,600 | +3 | +0.2% | 13,700 |
| 2017/01/12 | 1,590 | 1,605 | 1,586 | 1,597 | +4 | +0.3% | 9,100 |
| 2017/01/11 | 1,604 | 1,604 | 1,590 | 1,593 | -19 | -1.2% | 7,400 |
| 2017/01/10 | 1,619 | 1,622 | 1,581 | 1,612 | -7 | -0.4% | 17,000 |
| 2017/01/06 | 1,610 | 1,624 | 1,604 | 1,619 | +7 | +0.4% | 22,600 |
| 2017/01/05 | 1,605 | 1,613 | 1,605 | 1,612 | +2 | +0.1% | 12,300 |
| 2017/01/04 | 1,597 | 1,618 | 1,596 | 1,610 | +13 | +0.8% | 20,300 |
| 2016/12/30 | 1,567 | 1,599 | 1,567 | 1,597 | +19 | +1.2% | 16,000 |
| 2016/12/29 | 1,558 | 1,580 | 1,558 | 1,578 | +19 | +1.2% | 22,600 |
| 2016/12/28 | 1,552 | 1,561 | 1,552 | 1,559 | +5 | +0.3% | 7,600 |
| 2016/12/27 | 1,555 | 1,564 | 1,541 | 1,554 | -1 | -0.1% | 15,800 |
| 2016/12/26 | 1,552 | 1,556 | 1,551 | 1,555 | -4 | -0.3% | 13,100 |
| 2016/12/22 | 1,553 | 1,559 | 1,552 | 1,559 | ±0 | ±0% | 8,000 |
| 2016/12/21 | 1,555 | 1,559 | 1,552 | 1,559 | -1 | -0.1% | 9,000 |
| 2016/12/20 | 1,552 | 1,560 | 1,552 | 1,560 | +8 | +0.5% | 13,100 |
| 2016/12/19 | 1,560 | 1,560 | 1,551 | 1,552 | -8 | -0.5% | 10,100 |
| 2016/12/16 | 1,555 | 1,560 | 1,551 | 1,560 | +1 | +0.1% | 9,500 |
| 2016/12/15 | 1,550 | 1,560 | 1,545 | 1,559 | +9 | +0.6% | 19,600 |
| 2016/12/14 | 1,550 | 1,550 | 1,546 | 1,550 | +1 | +0.1% | 10,400 |
| 2016/12/13 | 1,548 | 1,549 | 1,540 | 1,549 | +3 | +0.2% | 9,800 |
| 2016/12/12 | 1,542 | 1,549 | 1,541 | 1,546 | +4 | +0.3% | 13,900 |
| 2016/12/09 | 1,537 | 1,545 | 1,532 | 1,542 | +5 | +0.3% | 16,500 |
| 2016/12/08 | 1,542 | 1,544 | 1,535 | 1,537 | +2 | +0.1% | 15,900 |
| 2016/12/07 | 1,534 | 1,538 | 1,525 | 1,535 | +9 | +0.6% | 8,300 |
| 2016/12/06 | 1,527 | 1,535 | 1,522 | 1,526 | -4 | -0.3% | 7,800 |
| 2016/12/05 | 1,536 | 1,536 | 1,527 | 1,530 | -6 | -0.4% | 8,000 |
| 2016/12/02 | 1,538 | 1,540 | 1,531 | 1,536 | +2 | +0.1% | 7,600 |
1901～
1950
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
