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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,245 | 1,250 | 1,235 | 1,245 | +13 | +1.1% | 9,500 |
| 2024/01/30 | 1,250 | 1,250 | 1,232 | 1,232 | -14 | -1.1% | 57,100 |
| 2024/01/29 | 1,235 | 1,247 | 1,235 | 1,246 | +14 | +1.1% | 7,300 |
| 2024/01/26 | 1,236 | 1,237 | 1,231 | 1,232 | -3 | -0.2% | 13,200 |
| 2024/01/25 | 1,240 | 1,240 | 1,235 | 1,235 | ±0 | ±0% | 10,600 |
| 2024/01/24 | 1,245 | 1,246 | 1,235 | 1,235 | -8 | -0.6% | 8,900 |
| 2024/01/23 | 1,237 | 1,250 | 1,234 | 1,243 | +8 | +0.6% | 15,000 |
| 2024/01/22 | 1,230 | 1,240 | 1,230 | 1,235 | +5 | +0.4% | 8,200 |
| 2024/01/19 | 1,229 | 1,236 | 1,227 | 1,230 | ±0 | ±0% | 12,600 |
| 2024/01/18 | 1,231 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 11,000 |
| 2024/01/17 | 1,233 | 1,240 | 1,230 | 1,230 | -3 | -0.2% | 10,200 |
| 2024/01/16 | 1,240 | 1,241 | 1,232 | 1,233 | -8 | -0.6% | 15,900 |
| 2024/01/15 | 1,246 | 1,258 | 1,241 | 1,241 | -2 | -0.2% | 15,300 |
| 2024/01/12 | 1,253 | 1,253 | 1,234 | 1,243 | -10 | -0.8% | 16,800 |
| 2024/01/11 | 1,262 | 1,265 | 1,253 | 1,253 | -6 | -0.5% | 10,300 |
| 2024/01/10 | 1,248 | 1,260 | 1,248 | 1,259 | +11 | +0.9% | 12,300 |
| 2024/01/09 | 1,247 | 1,248 | 1,244 | 1,248 | +9 | +0.7% | 9,600 |
| 2024/01/05 | 1,240 | 1,240 | 1,231 | 1,239 | +7 | +0.6% | 10,400 |
| 2024/01/04 | 1,227 | 1,233 | 1,222 | 1,232 | +5 | +0.4% | 12,000 |
| 2023/12/29 | 1,229 | 1,229 | 1,222 | 1,227 | +2 | +0.2% | 5,500 |
| 2023/12/28 | 1,220 | 1,226 | 1,216 | 1,225 | +7 | +0.6% | 6,900 |
| 2023/12/27 | 1,218 | 1,225 | 1,214 | 1,218 | +1 | +0.1% | 14,800 |
| 2023/12/26 | 1,223 | 1,223 | 1,215 | 1,217 | ±0 | ±0% | 11,000 |
| 2023/12/25 | 1,230 | 1,230 | 1,215 | 1,217 | -8 | -0.7% | 11,600 |
| 2023/12/22 | 1,228 | 1,228 | 1,221 | 1,225 | +9 | +0.7% | 8,100 |
| 2023/12/21 | 1,225 | 1,225 | 1,216 | 1,216 | -9 | -0.7% | 8,600 |
| 2023/12/20 | 1,220 | 1,231 | 1,220 | 1,225 | -8 | -0.6% | 7,200 |
| 2023/12/19 | 1,229 | 1,233 | 1,224 | 1,233 | +4 | +0.3% | 5,500 |
| 2023/12/18 | 1,223 | 1,229 | 1,220 | 1,229 | +2 | +0.2% | 7,100 |
| 2023/12/15 | 1,236 | 1,236 | 1,224 | 1,227 | +3 | +0.2% | 7,700 |
| 2023/12/14 | 1,225 | 1,225 | 1,217 | 1,224 | -1 | -0.1% | 7,600 |
| 2023/12/13 | 1,227 | 1,232 | 1,225 | 1,225 | ±0 | ±0% | 7,100 |
| 2023/12/12 | 1,225 | 1,233 | 1,224 | 1,225 | ±0 | ±0% | 7,300 |
| 2023/12/11 | 1,212 | 1,225 | 1,212 | 1,225 | +14 | +1.2% | 7,800 |
| 2023/12/08 | 1,213 | 1,222 | 1,211 | 1,211 | -6 | -0.5% | 10,700 |
| 2023/12/07 | 1,223 | 1,224 | 1,215 | 1,217 | -5 | -0.4% | 9,400 |
| 2023/12/06 | 1,223 | 1,232 | 1,222 | 1,222 | -1 | -0.1% | 8,100 |
| 2023/12/05 | 1,232 | 1,232 | 1,223 | 1,223 | -5 | -0.4% | 6,900 |
| 2023/12/04 | 1,235 | 1,235 | 1,225 | 1,228 | -5 | -0.4% | 6,700 |
| 2023/12/01 | 1,236 | 1,236 | 1,231 | 1,233 | -3 | -0.2% | 4,000 |
| 2023/11/30 | 1,239 | 1,239 | 1,226 | 1,236 | +1 | +0.1% | 7,500 |
| 2023/11/29 | 1,222 | 1,235 | 1,222 | 1,235 | +9 | +0.7% | 6,600 |
| 2023/11/28 | 1,225 | 1,228 | 1,223 | 1,226 | ±0 | ±0% | 7,500 |
| 2023/11/27 | 1,228 | 1,234 | 1,223 | 1,226 | -2 | -0.2% | 6,800 |
| 2023/11/24 | 1,228 | 1,230 | 1,226 | 1,228 | ±0 | ±0% | 6,400 |
| 2023/11/22 | 1,220 | 1,229 | 1,220 | 1,228 | +6 | +0.5% | 5,100 |
| 2023/11/21 | 1,223 | 1,228 | 1,222 | 1,222 | -1 | -0.1% | 5,900 |
| 2023/11/20 | 1,230 | 1,231 | 1,223 | 1,223 | -3 | -0.2% | 7,800 |
| 2023/11/17 | 1,229 | 1,230 | 1,224 | 1,226 | +1 | +0.1% | 3,700 |
| 2023/11/16 | 1,225 | 1,228 | 1,213 | 1,225 | ±0 | ±0% | 11,300 |
201～
250
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
