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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,542 | 1,542 | 1,531 | 1,534 | -2 | -0.1% | 8,700 |
| 2016/11/30 | 1,548 | 1,548 | 1,535 | 1,536 | -9 | -0.6% | 7,500 |
| 2016/11/29 | 1,541 | 1,547 | 1,530 | 1,545 | -7 | -0.5% | 16,600 |
| 2016/11/28 | 1,541 | 1,552 | 1,541 | 1,552 | +11 | +0.7% | 13,100 |
| 2016/11/25 | 1,545 | 1,545 | 1,538 | 1,541 | +1 | +0.1% | 8,100 |
| 2016/11/24 | 1,541 | 1,544 | 1,538 | 1,540 | -4 | -0.3% | 3,800 |
| 2016/11/22 | 1,535 | 1,545 | 1,530 | 1,544 | +2 | +0.1% | 11,500 |
| 2016/11/21 | 1,523 | 1,542 | 1,523 | 1,542 | +8 | +0.5% | 11,300 |
| 2016/11/18 | 1,535 | 1,537 | 1,531 | 1,534 | +2 | +0.1% | 7,000 |
| 2016/11/17 | 1,526 | 1,536 | 1,521 | 1,532 | +5 | +0.3% | 9,800 |
| 2016/11/16 | 1,529 | 1,529 | 1,521 | 1,527 | +3 | +0.2% | 6,800 |
| 2016/11/15 | 1,535 | 1,535 | 1,522 | 1,524 | -5 | -0.3% | 5,000 |
| 2016/11/14 | 1,521 | 1,532 | 1,521 | 1,529 | +8 | +0.5% | 8,500 |
| 2016/11/11 | 1,513 | 1,521 | 1,490 | 1,521 | +8 | +0.5% | 11,000 |
| 2016/11/10 | 1,508 | 1,517 | 1,500 | 1,513 | +23 | +1.5% | 7,700 |
| 2016/11/09 | 1,496 | 1,507 | 1,490 | 1,490 | -10 | -0.7% | 15,300 |
| 2016/11/08 | 1,501 | 1,504 | 1,495 | 1,500 | -2 | -0.1% | 4,500 |
| 2016/11/07 | 1,497 | 1,507 | 1,495 | 1,502 | +5 | +0.3% | 5,300 |
| 2016/11/04 | 1,500 | 1,501 | 1,496 | 1,497 | -8 | -0.5% | 8,200 |
| 2016/11/02 | 1,512 | 1,521 | 1,500 | 1,505 | -13 | -0.9% | 8,700 |
| 2016/11/01 | 1,525 | 1,525 | 1,513 | 1,518 | -10 | -0.7% | 6,200 |
| 2016/10/31 | 1,535 | 1,540 | 1,527 | 1,528 | -16 | -1% | 7,100 |
| 2016/10/28 | 1,529 | 1,544 | 1,517 | 1,544 | +18 | +1.2% | 14,600 |
| 2016/10/27 | 1,527 | 1,528 | 1,520 | 1,526 | -9 | -0.6% | 4,800 |
| 2016/10/26 | 1,525 | 1,535 | 1,525 | 1,535 | +13 | +0.9% | 19,300 |
| 2016/10/25 | 1,520 | 1,523 | 1,512 | 1,522 | +6 | +0.4% | 7,600 |
| 2016/10/24 | 1,503 | 1,519 | 1,503 | 1,516 | +7 | +0.5% | 5,000 |
| 2016/10/21 | 1,505 | 1,509 | 1,502 | 1,509 | +5 | +0.3% | 3,900 |
| 2016/10/20 | 1,495 | 1,505 | 1,495 | 1,504 | +6 | +0.4% | 5,700 |
| 2016/10/19 | 1,503 | 1,503 | 1,497 | 1,498 | +3 | +0.2% | 3,200 |
| 2016/10/18 | 1,500 | 1,500 | 1,492 | 1,495 | -2 | -0.1% | 3,200 |
| 2016/10/17 | 1,508 | 1,508 | 1,488 | 1,497 | -4 | -0.3% | 8,600 |
| 2016/10/14 | 1,497 | 1,503 | 1,497 | 1,501 | -2 | -0.1% | 4,800 |
| 2016/10/13 | 1,506 | 1,506 | 1,498 | 1,503 | -3 | -0.2% | 4,400 |
| 2016/10/12 | 1,514 | 1,514 | 1,505 | 1,506 | -8 | -0.5% | 4,200 |
| 2016/10/11 | 1,503 | 1,515 | 1,503 | 1,514 | +12 | +0.8% | 5,400 |
| 2016/10/07 | 1,494 | 1,504 | 1,494 | 1,502 | +8 | +0.5% | 4,000 |
| 2016/10/06 | 1,497 | 1,505 | 1,493 | 1,494 | +8 | +0.5% | 6,600 |
| 2016/10/05 | 1,484 | 1,497 | 1,484 | 1,486 | +2 | +0.1% | 8,900 |
| 2016/10/04 | 1,485 | 1,491 | 1,483 | 1,484 | +2 | +0.1% | 9,500 |
| 2016/10/03 | 1,493 | 1,508 | 1,481 | 1,482 | -11 | -0.7% | 16,200 |
| 2016/09/30 | 1,509 | 1,514 | 1,491 | 1,493 | -33 | -2.2% | 15,800 |
| 2016/09/29 | 1,519 | 1,528 | 1,515 | 1,526 | +6 | +0.4% | 15,000 |
| 2016/09/28 | 1,520 | 1,536 | 1,511 | 1,520 | +1,364 | +874.4% | 27,000 |
| 2016/09/27 | 155 | 156 | 154 | 156 | +1 | +0.6% | 338,000 |
| 2016/09/26 | 154 | 155 | 154 | 155 | ±0 | ±0% | 214,000 |
| 2016/09/23 | 154 | 155 | 154 | 155 | -1 | -0.6% | 180,000 |
| 2016/09/21 | 155 | 156 | 155 | 156 | +1 | +0.6% | 75,000 |
| 2016/09/20 | 155 | 156 | 154 | 155 | ±0 | ±0% | 86,000 |
| 2016/09/16 | 155 | 155 | 154 | 155 | +1 | +0.6% | 114,000 |
1951～
2000
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
