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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 1,212 | 1,212 | 1,201 | 1,202 | -7 | -0.6% | 17,500 |
| 2024/04/15 | 1,211 | 1,214 | 1,207 | 1,209 | -7 | -0.6% | 14,400 |
| 2024/04/12 | 1,215 | 1,216 | 1,211 | 1,216 | +1 | +0.1% | 8,400 |
| 2024/04/11 | 1,213 | 1,219 | 1,211 | 1,215 | ±0 | ±0% | 12,900 |
| 2024/04/10 | 1,211 | 1,217 | 1,211 | 1,215 | +1 | +0.1% | 11,000 |
| 2024/04/09 | 1,215 | 1,217 | 1,211 | 1,214 | +3 | +0.2% | 9,100 |
| 2024/04/08 | 1,215 | 1,217 | 1,210 | 1,211 | -9 | -0.7% | 25,400 |
| 2024/04/05 | 1,214 | 1,221 | 1,214 | 1,220 | ±0 | ±0% | 11,300 |
| 2024/04/04 | 1,216 | 1,220 | 1,215 | 1,220 | +4 | +0.3% | 9,100 |
| 2024/04/03 | 1,216 | 1,220 | 1,215 | 1,216 | ±0 | ±0% | 6,800 |
| 2024/04/02 | 1,230 | 1,230 | 1,216 | 1,216 | -6 | -0.5% | 11,800 |
| 2024/04/01 | 1,239 | 1,240 | 1,221 | 1,222 | -11 | -0.9% | 14,000 |
| 2024/03/29 | 1,230 | 1,233 | 1,222 | 1,233 | +15 | +1.2% | 13,300 |
| 2024/03/28 | 1,207 | 1,240 | 1,206 | 1,218 | -47 | -3.7% | 67,300 |
| 2024/03/27 | 1,265 | 1,267 | 1,256 | 1,265 | +4 | +0.3% | 44,600 |
| 2024/03/26 | 1,252 | 1,262 | 1,252 | 1,261 | +11 | +0.9% | 22,100 |
| 2024/03/25 | 1,250 | 1,260 | 1,248 | 1,250 | -9 | -0.7% | 60,200 |
| 2024/03/22 | 1,261 | 1,265 | 1,244 | 1,259 | -4 | -0.3% | 39,600 |
| 2024/03/21 | 1,257 | 1,263 | 1,257 | 1,263 | +3 | +0.2% | 39,100 |
| 2024/03/19 | 1,256 | 1,260 | 1,254 | 1,260 | +3 | +0.2% | 17,500 |
| 2024/03/18 | 1,257 | 1,260 | 1,255 | 1,257 | +2 | +0.2% | 18,000 |
| 2024/03/15 | 1,255 | 1,257 | 1,251 | 1,255 | ±0 | ±0% | 11,400 |
| 2024/03/14 | 1,250 | 1,255 | 1,249 | 1,255 | +5 | +0.4% | 9,500 |
| 2024/03/13 | 1,250 | 1,253 | 1,250 | 1,250 | ±0 | ±0% | 9,200 |
| 2024/03/12 | 1,249 | 1,250 | 1,244 | 1,250 | +7 | +0.6% | 8,000 |
| 2024/03/11 | 1,247 | 1,250 | 1,237 | 1,243 | -4 | -0.3% | 25,500 |
| 2024/03/08 | 1,250 | 1,253 | 1,247 | 1,247 | -1 | -0.1% | 12,100 |
| 2024/03/07 | 1,253 | 1,253 | 1,247 | 1,248 | +1 | +0.1% | 6,800 |
| 2024/03/06 | 1,247 | 1,252 | 1,246 | 1,247 | +1 | +0.1% | 8,000 |
| 2024/03/05 | 1,243 | 1,249 | 1,242 | 1,246 | ±0 | ±0% | 6,800 |
| 2024/03/04 | 1,248 | 1,248 | 1,241 | 1,246 | -2 | -0.2% | 26,600 |
| 2024/03/01 | 1,247 | 1,249 | 1,245 | 1,248 | ±0 | ±0% | 5,700 |
| 2024/02/29 | 1,250 | 1,251 | 1,245 | 1,248 | ±0 | ±0% | 7,000 |
| 2024/02/28 | 1,245 | 1,250 | 1,244 | 1,248 | +6 | +0.5% | 7,900 |
| 2024/02/27 | 1,247 | 1,247 | 1,241 | 1,242 | +1 | +0.1% | 7,400 |
| 2024/02/26 | 1,260 | 1,260 | 1,241 | 1,241 | -9 | -0.7% | 15,700 |
| 2024/02/22 | 1,250 | 1,252 | 1,245 | 1,250 | +6 | +0.5% | 5,600 |
| 2024/02/21 | 1,245 | 1,252 | 1,240 | 1,244 | -3 | -0.2% | 5,900 |
| 2024/02/20 | 1,247 | 1,252 | 1,246 | 1,247 | ±0 | ±0% | 8,100 |
| 2024/02/19 | 1,246 | 1,248 | 1,242 | 1,247 | +3 | +0.2% | 7,000 |
| 2024/02/16 | 1,242 | 1,254 | 1,240 | 1,244 | +3 | +0.2% | 11,200 |
| 2024/02/15 | 1,246 | 1,246 | 1,237 | 1,241 | -2 | -0.2% | 12,000 |
| 2024/02/14 | 1,241 | 1,244 | 1,237 | 1,243 | +2 | +0.2% | 9,900 |
| 2024/02/13 | 1,240 | 1,245 | 1,236 | 1,241 | +8 | +0.6% | 9,300 |
| 2024/02/09 | 1,233 | 1,238 | 1,233 | 1,233 | -6 | -0.5% | 10,400 |
| 2024/02/08 | 1,240 | 1,242 | 1,235 | 1,239 | +2 | +0.2% | 10,700 |
| 2024/02/07 | 1,244 | 1,244 | 1,237 | 1,237 | -3 | -0.2% | 9,200 |
| 2024/02/06 | 1,247 | 1,255 | 1,240 | 1,240 | -10 | -0.8% | 12,600 |
| 2024/02/05 | 1,253 | 1,260 | 1,246 | 1,250 | -5 | -0.4% | 12,700 |
| 2024/02/02 | 1,243 | 1,255 | 1,240 | 1,255 | +15 | +1.2% | 6,800 |
151～
200
件表示中 / 3587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 |
| スプリックス | 81,000円 | +6.7% | +41.1% | 4.69% | 16.75倍 | 1.50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 |
| プログリット | 116,200円 | +28.0% | +31.2% | 1.55% | 18.50倍 | 8.12倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| 東洋テック | 125,400円 | +10.4% | +31.7% | 3.19% | 15.42倍 | 0.60倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| Ｓｃｈｏｏ | 113,400円 | +36.8% | +600.0% | 0.00% | 28.01倍 | 21.71倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
