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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,232 | 1,232 | 1,215 | 1,225 | +6 | +0.5% | 12,400 |
| 2023/11/14 | 1,222 | 1,233 | 1,212 | 1,219 | -6 | -0.5% | 10,800 |
| 2023/11/13 | 1,215 | 1,225 | 1,213 | 1,225 | +10 | +0.8% | 4,700 |
| 2023/11/10 | 1,204 | 1,215 | 1,201 | 1,215 | +1 | +0.1% | 10,700 |
| 2023/11/09 | 1,211 | 1,217 | 1,207 | 1,214 | +3 | +0.2% | 10,400 |
| 2023/11/08 | 1,221 | 1,229 | 1,202 | 1,211 | -16 | -1.3% | 18,400 |
| 2023/11/07 | 1,233 | 1,233 | 1,221 | 1,227 | -6 | -0.5% | 5,400 |
| 2023/11/06 | 1,222 | 1,238 | 1,222 | 1,233 | +15 | +1.2% | 9,400 |
| 2023/11/02 | 1,227 | 1,235 | 1,214 | 1,218 | -8 | -0.7% | 12,500 |
| 2023/11/01 | 1,205 | 1,226 | 1,203 | 1,226 | +38 | +3.2% | 21,200 |
| 2023/10/31 | 1,211 | 1,211 | 1,162 | 1,188 | -23 | -1.9% | 62,800 |
| 2023/10/30 | 1,267 | 1,267 | 1,211 | 1,211 | -56 | -4.4% | 78,400 |
| 2023/10/27 | 1,248 | 1,268 | 1,248 | 1,267 | +12 | +1% | 11,300 |
| 2023/10/26 | 1,250 | 1,255 | 1,242 | 1,255 | +5 | +0.4% | 6,100 |
| 2023/10/25 | 1,240 | 1,253 | 1,230 | 1,250 | +4 | +0.3% | 8,300 |
| 2023/10/24 | 1,226 | 1,250 | 1,222 | 1,246 | +21 | +1.7% | 10,100 |
| 2023/10/23 | 1,240 | 1,240 | 1,225 | 1,225 | -13 | -1.1% | 9,300 |
| 2023/10/20 | 1,240 | 1,242 | 1,228 | 1,238 | -2 | -0.2% | 6,600 |
| 2023/10/19 | 1,248 | 1,254 | 1,230 | 1,240 | -19 | -1.5% | 10,900 |
| 2023/10/18 | 1,243 | 1,262 | 1,238 | 1,259 | +28 | +2.3% | 15,000 |
| 2023/10/17 | 1,228 | 1,244 | 1,226 | 1,231 | +5 | +0.4% | 13,600 |
| 2023/10/16 | 1,240 | 1,242 | 1,225 | 1,226 | -19 | -1.5% | 20,300 |
| 2023/10/13 | 1,246 | 1,254 | 1,241 | 1,245 | -9 | -0.7% | 15,000 |
| 2023/10/12 | 1,264 | 1,264 | 1,243 | 1,254 | +3 | +0.2% | 12,400 |
| 2023/10/11 | 1,276 | 1,276 | 1,251 | 1,251 | -20 | -1.6% | 14,100 |
| 2023/10/10 | 1,268 | 1,276 | 1,264 | 1,271 | +20 | +1.6% | 20,000 |
| 2023/10/06 | 1,253 | 1,259 | 1,243 | 1,251 | +9 | +0.7% | 12,500 |
| 2023/10/05 | 1,227 | 1,248 | 1,227 | 1,242 | +20 | +1.6% | 16,100 |
| 2023/10/04 | 1,232 | 1,241 | 1,219 | 1,222 | -28 | -2.2% | 31,500 |
| 2023/10/03 | 1,262 | 1,272 | 1,242 | 1,250 | -14 | -1.1% | 20,000 |
| 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 |
251～
300
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
