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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 86 | 87 | 85 | 85 | ±0 | ±0% | 361,000 |
| 2012/01/11 | 83 | 87 | 83 | 85 | +2 | +2.4% | 873,000 |
| 2012/01/10 | 82 | 83 | 81 | 83 | +2 | +2.5% | 115,000 |
| 2012/01/06 | 83 | 83 | 81 | 81 | -1 | -1.2% | 93,000 |
| 2012/01/05 | 83 | 83 | 82 | 82 | +1 | +1.2% | 115,000 |
| 2012/01/04 | 81 | 83 | 81 | 81 | +1 | +1.3% | 265,000 |
| 2011/12/30 | 79 | 80 | 79 | 80 | ±0 | ±0% | 44,000 |
| 2011/12/29 | 80 | 80 | 79 | 80 | ±0 | ±0% | 58,000 |
| 2011/12/28 | 80 | 80 | 80 | 80 | +1 | +1.3% | 62,000 |
| 2011/12/27 | 80 | 81 | 79 | 79 | -1 | -1.3% | 143,000 |
| 2011/12/26 | 81 | 81 | 79 | 80 | ±0 | ±0% | 361,000 |
| 2011/12/22 | 81 | 81 | 80 | 80 | ±0 | ±0% | 70,000 |
| 2011/12/21 | 82 | 82 | 80 | 80 | -1 | -1.2% | 207,000 |
| 2011/12/20 | 81 | 81 | 80 | 81 | ±0 | ±0% | 143,000 |
| 2011/12/19 | 81 | 82 | 80 | 81 | +1 | +1.3% | 312,000 |
| 2011/12/16 | 83 | 90 | 80 | 80 | +1 | +1.3% | 5,506,000 |
| 2011/12/15 | 83 | 83 | 79 | 79 | -3 | -3.7% | 304,000 |
| 2011/12/14 | 80 | 83 | 80 | 82 | +3 | +3.8% | 572,000 |
| 2011/12/13 | 80 | 81 | 79 | 79 | -1 | -1.3% | 78,000 |
| 2011/12/12 | 80 | 81 | 80 | 80 | ±0 | ±0% | 89,000 |
| 2011/12/09 | 80 | 80 | 79 | 80 | -1 | -1.2% | 146,000 |
| 2011/12/08 | 81 | 81 | 80 | 81 | +1 | +1.3% | 62,000 |
| 2011/12/07 | 80 | 81 | 80 | 80 | ±0 | ±0% | 112,000 |
| 2011/12/06 | 82 | 84 | 79 | 80 | -3 | -3.6% | 664,000 |
| 2011/12/05 | 84 | 95 | 81 | 83 | +4 | +5.1% | 5,834,000 |
| 2011/12/02 | 79 | 80 | 78 | 79 | ±0 | ±0% | 224,000 |
| 2011/12/01 | 78 | 79 | 77 | 79 | +3 | +3.9% | 191,000 |
| 2011/11/30 | 80 | 80 | 76 | 76 | -5 | -6.2% | 407,000 |
| 2011/11/29 | 79 | 81 | 79 | 81 | +3 | +3.8% | 56,000 |
| 2011/11/28 | 80 | 80 | 78 | 78 | -1 | -1.3% | 136,000 |
| 2011/11/25 | 79 | 80 | 79 | 79 | -1 | -1.3% | 61,000 |
| 2011/11/24 | 80 | 80 | 79 | 80 | -1 | -1.2% | 87,000 |
| 2011/11/22 | 80 | 81 | 80 | 81 | ±0 | ±0% | 46,000 |
| 2011/11/21 | 80 | 81 | 80 | 81 | ±0 | ±0% | 23,000 |
| 2011/11/18 | 80 | 81 | 80 | 81 | +1 | +1.3% | 40,000 |
| 2011/11/17 | 80 | 80 | 79 | 80 | ±0 | ±0% | 80,000 |
| 2011/11/16 | 80 | 81 | 80 | 80 | -1 | -1.2% | 60,000 |
| 2011/11/15 | 82 | 83 | 80 | 81 | ±0 | ±0% | 240,000 |
| 2011/11/14 | 81 | 81 | 79 | 81 | +1 | +1.3% | 269,000 |
| 2011/11/11 | 85 | 85 | 79 | 80 | -5 | -5.9% | 822,000 |
| 2011/11/10 | 84 | 91 | 83 | 85 | ±0 | ±0% | 2,114,000 |
| 2011/11/09 | 84 | 85 | 83 | 85 | ±0 | ±0% | 235,000 |
| 2011/11/08 | 85 | 86 | 83 | 85 | +1 | +1.2% | 329,000 |
| 2011/11/07 | 86 | 88 | 84 | 84 | -4 | -4.5% | 482,000 |
| 2011/11/04 | 87 | 90 | 85 | 88 | -2 | -2.2% | 3,035,000 |
| 2011/11/02 | 77 | 109 | 77 | 90 | +11 | +13.9% | 8,410,000 |
| 2011/11/01 | 80 | 81 | 79 | 79 | ±0 | ±0% | 41,000 |
| 2011/10/31 | 81 | 81 | 79 | 79 | -1 | -1.3% | 61,000 |
| 2011/10/28 | 79 | 80 | 78 | 80 | +1 | +1.3% | 61,000 |
| 2011/10/27 | 77 | 79 | 77 | 79 | +2 | +2.6% | 40,000 |
3151～
3200
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
