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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,299 | 1,305 | 1,264 | 1,264 | -28 | -2.2% | 26,700 |
2023/09/29 | 1,295 | 1,304 | 1,292 | 1,292 | -3 | -0.2% | 15,200 |
2023/09/28 | 1,322 | 1,322 | 1,291 | 1,295 | -54 | -4% | 72,400 |
2023/09/27 | 1,335 | 1,350 | 1,328 | 1,349 | +3 | +0.2% | 55,900 |
2023/09/26 | 1,343 | 1,349 | 1,330 | 1,346 | +6 | +0.4% | 29,900 |
2023/09/25 | 1,340 | 1,351 | 1,336 | 1,340 | ±0 | ±0% | 61,900 |
2023/09/22 | 1,319 | 1,350 | 1,315 | 1,340 | +15 | +1.1% | 29,000 |
2023/09/21 | 1,344 | 1,347 | 1,322 | 1,325 | -18 | -1.3% | 46,400 |
2023/09/20 | 1,364 | 1,364 | 1,340 | 1,343 | -20 | -1.5% | 31,600 |
2023/09/19 | 1,351 | 1,363 | 1,349 | 1,363 | +12 | +0.9% | 29,500 |
2023/09/15 | 1,352 | 1,363 | 1,343 | 1,351 | -1 | -0.1% | 21,600 |
2023/09/14 | 1,351 | 1,353 | 1,340 | 1,352 | +8 | +0.6% | 21,400 |
2023/09/13 | 1,353 | 1,355 | 1,344 | 1,344 | -8 | -0.6% | 14,700 |
2023/09/12 | 1,356 | 1,362 | 1,345 | 1,352 | +13 | +1% | 14,200 |
2023/09/11 | 1,365 | 1,367 | 1,339 | 1,339 | -24 | -1.8% | 26,700 |
2023/09/08 | 1,364 | 1,370 | 1,357 | 1,363 | -4 | -0.3% | 17,600 |
2023/09/07 | 1,371 | 1,375 | 1,367 | 1,367 | -10 | -0.7% | 15,700 |
2023/09/06 | 1,373 | 1,378 | 1,368 | 1,377 | +6 | +0.4% | 12,100 |
2023/09/05 | 1,371 | 1,372 | 1,361 | 1,371 | +3 | +0.2% | 14,100 |
2023/09/04 | 1,384 | 1,385 | 1,361 | 1,368 | -9 | -0.7% | 38,600 |
2023/09/01 | 1,365 | 1,377 | 1,364 | 1,377 | +15 | +1.1% | 23,700 |
2023/08/31 | 1,349 | 1,364 | 1,349 | 1,362 | +27 | +2% | 19,800 |
2023/08/30 | 1,325 | 1,337 | 1,325 | 1,335 | +12 | +0.9% | 15,000 |
2023/08/29 | 1,328 | 1,332 | 1,309 | 1,323 | -4 | -0.3% | 17,500 |
2023/08/28 | 1,311 | 1,327 | 1,310 | 1,327 | +29 | +2.2% | 20,500 |
2023/08/25 | 1,300 | 1,300 | 1,291 | 1,298 | -4 | -0.3% | 9,600 |
2023/08/24 | 1,296 | 1,311 | 1,294 | 1,302 | +10 | +0.8% | 21,900 |
2023/08/23 | 1,291 | 1,295 | 1,285 | 1,292 | +4 | +0.3% | 7,800 |
2023/08/22 | 1,283 | 1,293 | 1,281 | 1,288 | +9 | +0.7% | 13,300 |
2023/08/21 | 1,268 | 1,281 | 1,268 | 1,279 | +15 | +1.2% | 7,000 |
2023/08/18 | 1,271 | 1,278 | 1,262 | 1,264 | -14 | -1.1% | 10,600 |
2023/08/17 | 1,285 | 1,288 | 1,275 | 1,278 | -13 | -1% | 11,000 |
2023/08/16 | 1,290 | 1,296 | 1,263 | 1,291 | ±0 | ±0% | 19,600 |
2023/08/15 | 1,270 | 1,302 | 1,270 | 1,291 | +22 | +1.7% | 26,400 |
2023/08/14 | 1,260 | 1,272 | 1,260 | 1,269 | +6 | +0.5% | 11,600 |
2023/08/10 | 1,250 | 1,264 | 1,245 | 1,263 | +19 | +1.5% | 14,400 |
2023/08/09 | 1,243 | 1,249 | 1,239 | 1,244 | +1 | +0.1% | 6,700 |
2023/08/08 | 1,258 | 1,259 | 1,240 | 1,243 | -13 | -1% | 14,900 |
2023/08/07 | 1,237 | 1,259 | 1,232 | 1,256 | +28 | +2.3% | 15,500 |
2023/08/04 | 1,225 | 1,231 | 1,224 | 1,228 | +3 | +0.2% | 5,600 |
2023/08/03 | 1,235 | 1,235 | 1,225 | 1,225 | -13 | -1.1% | 13,800 |
2023/08/02 | 1,245 | 1,250 | 1,237 | 1,238 | -7 | -0.6% | 8,800 |
2023/08/01 | 1,250 | 1,250 | 1,243 | 1,245 | -3 | -0.2% | 7,600 |
2023/07/31 | 1,243 | 1,248 | 1,232 | 1,248 | +9 | +0.7% | 13,200 |
2023/07/28 | 1,227 | 1,239 | 1,221 | 1,239 | +12 | +1% | 71,900 |
2023/07/27 | 1,225 | 1,227 | 1,222 | 1,227 | ±0 | ±0% | 11,100 |
2023/07/26 | 1,227 | 1,229 | 1,224 | 1,227 | ±0 | ±0% | 7,800 |
2023/07/25 | 1,226 | 1,230 | 1,225 | 1,227 | ±0 | ±0% | 10,400 |
2023/07/24 | 1,230 | 1,230 | 1,224 | 1,227 | +3 | +0.2% | 11,700 |
2023/07/21 | 1,224 | 1,227 | 1,220 | 1,224 | -1 | -0.1% | 11,000 |
151~
200
件表示中 / 3456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 | 120,400円 | - | - | - | - | 0.99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 |
平安レイ | 88,600円 | +3.1% | +8.7% | 3.72% | 8.47倍 | 0.52倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。小邸宅型貸し切り葬祭ホール育成。葬祭が主力事業 |
早稲田学 | 107,600円 | +7.2% | -6.0% | 5.11% | 11.44倍 | 1.61倍 |
|
小中学生向けの集団指導塾「W早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
ユーピーアール | 139,900円 | +7.2% | +5.7% | 1.07% | 13.08倍 | 1.24倍 |
|
物流、製造現場向け箱型荷台(パレット)等をレンタル・販売。ICT事業も。東南アジアに拠点網 |
アスカネット | 59,400円 | +0.5% | -18.3% | 1.18% | 46.56倍 | 1.63倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
チャート関連のコラム