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 |
---|---|---|---|---|---|---|---|
2012/08/16 | 90 | 91 | 90 | 91 | +1 | +1.1% | 107,000 |
2012/08/15 | 88 | 90 | 88 | 90 | +1 | +1.1% | 105,000 |
2012/08/14 | 87 | 89 | 87 | 89 | +1 | +1.1% | 88,000 |
2012/08/13 | 87 | 88 | 86 | 88 | -1 | -1.1% | 70,000 |
2012/08/10 | 86 | 89 | 86 | 89 | +2 | +2.3% | 85,000 |
2012/08/09 | 86 | 87 | 86 | 87 | ±0 | ±0% | 61,000 |
2012/08/08 | 86 | 87 | 86 | 87 | +1 | +1.2% | 35,000 |
2012/08/07 | 85 | 87 | 85 | 86 | -1 | -1.1% | 38,000 |
2012/08/06 | 85 | 87 | 85 | 87 | +2 | +2.4% | 85,000 |
2012/08/03 | 85 | 86 | 85 | 85 | -1 | -1.2% | 46,000 |
2012/08/02 | 87 | 87 | 86 | 86 | -1 | -1.1% | 41,000 |
2012/08/01 | 86 | 87 | 85 | 87 | +1 | +1.2% | 47,000 |
2012/07/31 | 86 | 87 | 86 | 86 | ±0 | ±0% | 65,000 |
2012/07/30 | 88 | 88 | 86 | 86 | -2 | -2.3% | 104,000 |
2012/07/27 | 88 | 88 | 86 | 88 | +1 | +1.1% | 74,000 |
2012/07/26 | 87 | 87 | 86 | 87 | +1 | +1.2% | 28,000 |
2012/07/25 | 87 | 88 | 86 | 86 | -1 | -1.1% | 45,000 |
2012/07/24 | 87 | 88 | 87 | 87 | ±0 | ±0% | 23,000 |
2012/07/23 | 89 | 89 | 87 | 87 | -2 | -2.2% | 86,000 |
2012/07/20 | 91 | 91 | 89 | 89 | -1 | -1.1% | 53,000 |
2012/07/19 | 91 | 91 | 90 | 90 | ±0 | ±0% | 23,000 |
2012/07/18 | 90 | 91 | 90 | 90 | ±0 | ±0% | 31,000 |
2012/07/17 | 91 | 92 | 90 | 90 | -1 | -1.1% | 85,000 |
2012/07/13 | 91 | 92 | 90 | 91 | +2 | +2.2% | 105,000 |
2012/07/12 | 91 | 91 | 89 | 89 | -1 | -1.1% | 57,000 |
2012/07/11 | 90 | 90 | 89 | 90 | ±0 | ±0% | 72,000 |
2012/07/10 | 90 | 91 | 90 | 90 | ±0 | ±0% | 123,000 |
2012/07/09 | 92 | 93 | 90 | 90 | -3 | -3.2% | 98,000 |
2012/07/06 | 93 | 94 | 92 | 93 | -1 | -1.1% | 103,000 |
2012/07/05 | 93 | 94 | 93 | 94 | ±0 | ±0% | 44,000 |
2012/07/04 | 95 | 97 | 93 | 94 | +1 | +1.1% | 391,000 |
2012/07/03 | 92 | 94 | 91 | 93 | +1 | +1.1% | 211,000 |
2012/07/02 | 92 | 92 | 91 | 92 | +1 | +1.1% | 51,000 |
2012/06/29 | 92 | 92 | 90 | 91 | ±0 | ±0% | 74,000 |
2012/06/28 | 91 | 91 | 90 | 91 | +1 | +1.1% | 151,000 |
2012/06/27 | 89 | 90 | 88 | 90 | +1 | +1.1% | 116,000 |
2012/06/26 | 92 | 93 | 87 | 89 | -3 | -3.3% | 350,000 |
2012/06/25 | 91 | 94 | 89 | 92 | +2 | +2.2% | 463,000 |
2012/06/22 | 87 | 90 | 87 | 90 | +1 | +1.1% | 64,000 |
2012/06/21 | 87 | 91 | 87 | 89 | +2 | +2.3% | 250,000 |
2012/06/20 | 87 | 87 | 86 | 87 | +2 | +2.4% | 75,000 |
2012/06/19 | 87 | 87 | 85 | 85 | -2 | -2.3% | 38,000 |
2012/06/18 | 87 | 87 | 86 | 87 | +1 | +1.2% | 64,000 |
2012/06/15 | 86 | 86 | 85 | 86 | -1 | -1.1% | 208,000 |
2012/06/14 | 89 | 89 | 85 | 87 | -2 | -2.2% | 124,000 |
2012/06/13 | 89 | 90 | 88 | 89 | +1 | +1.1% | 28,000 |
2012/06/12 | 86 | 88 | 86 | 88 | +1 | +1.1% | 41,000 |
2012/06/11 | 87 | 88 | 87 | 87 | ±0 | ±0% | 46,000 |
2012/06/08 | 89 | 89 | 86 | 87 | -2 | -2.2% | 118,000 |
2012/06/07 | 87 | 90 | 87 | 89 | +2 | +2.3% | 100,000 |
3001~
3050
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