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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 77 | 77 | 76 | 77 | ±0 | ±0% | 54,000 |
| 2011/10/25 | 78 | 78 | 77 | 77 | -1 | -1.3% | 56,000 |
| 2011/10/24 | 80 | 80 | 78 | 78 | ±0 | ±0% | 21,000 |
| 2011/10/21 | 78 | 79 | 78 | 78 | ±0 | ±0% | 16,000 |
| 2011/10/20 | 77 | 78 | 77 | 78 | +1 | +1.3% | 43,000 |
| 2011/10/19 | 79 | 79 | 77 | 77 | -2 | -2.5% | 68,000 |
| 2011/10/18 | 79 | 80 | 78 | 79 | -2 | -2.5% | 53,000 |
| 2011/10/17 | 81 | 81 | 80 | 81 | ±0 | ±0% | 53,000 |
| 2011/10/14 | 79 | 81 | 79 | 81 | +1 | +1.3% | 53,000 |
| 2011/10/13 | 81 | 81 | 80 | 80 | -1 | -1.2% | 30,000 |
| 2011/10/12 | 81 | 81 | 80 | 81 | ±0 | ±0% | 86,000 |
| 2011/10/11 | 80 | 81 | 80 | 81 | +1 | +1.3% | 47,000 |
| 2011/10/07 | 80 | 80 | 78 | 80 | ±0 | ±0% | 90,000 |
| 2011/10/06 | 78 | 80 | 78 | 80 | +2 | +2.6% | 68,000 |
| 2011/10/05 | 80 | 81 | 77 | 78 | -3 | -3.7% | 153,000 |
| 2011/10/04 | 83 | 83 | 81 | 81 | -2 | -2.4% | 91,000 |
| 2011/10/03 | 85 | 85 | 83 | 83 | -2 | -2.4% | 102,000 |
| 2011/09/30 | 87 | 91 | 84 | 85 | ±0 | ±0% | 775,000 |
| 2011/09/29 | 83 | 85 | 82 | 85 | +2 | +2.4% | 89,000 |
| 2011/09/28 | 81 | 83 | 81 | 83 | ±0 | ±0% | 76,000 |
| 2011/09/27 | 83 | 83 | 80 | 83 | +3 | +3.8% | 162,000 |
| 2011/09/26 | 82 | 82 | 79 | 80 | -3 | -3.6% | 146,000 |
| 2011/09/22 | 83 | 84 | 82 | 83 | -2 | -2.4% | 90,000 |
| 2011/09/21 | 84 | 85 | 84 | 85 | +1 | +1.2% | 47,000 |
| 2011/09/20 | 84 | 85 | 84 | 84 | ±0 | ±0% | 60,000 |
| 2011/09/16 | 86 | 86 | 84 | 84 | ±0 | ±0% | 95,000 |
| 2011/09/15 | 87 | 88 | 84 | 84 | ±0 | ±0% | 230,000 |
| 2011/09/14 | 85 | 87 | 84 | 84 | -1 | -1.2% | 474,000 |
| 2011/09/13 | 82 | 85 | 81 | 85 | +4 | +4.9% | 182,000 |
| 2011/09/12 | 80 | 83 | 80 | 81 | +1 | +1.3% | 158,000 |
| 2011/09/09 | 81 | 83 | 79 | 80 | -1 | -1.2% | 317,000 |
| 2011/09/08 | 80 | 84 | 80 | 81 | ±0 | ±0% | 234,000 |
| 2011/09/07 | 78 | 81 | 78 | 81 | +3 | +3.8% | 99,000 |
| 2011/09/06 | 80 | 81 | 78 | 78 | -2 | -2.5% | 89,000 |
| 2011/09/05 | 80 | 80 | 79 | 80 | -1 | -1.2% | 48,000 |
| 2011/09/02 | 80 | 81 | 79 | 81 | +1 | +1.3% | 44,000 |
| 2011/09/01 | 81 | 81 | 79 | 80 | ±0 | ±0% | 67,000 |
| 2011/08/31 | 79 | 80 | 78 | 80 | +2 | +2.6% | 60,000 |
| 2011/08/30 | 80 | 81 | 78 | 78 | -2 | -2.5% | 100,000 |
| 2011/08/29 | 77 | 80 | 77 | 80 | +3 | +3.9% | 52,000 |
| 2011/08/26 | 76 | 78 | 75 | 77 | +1 | +1.3% | 28,000 |
| 2011/08/25 | 79 | 79 | 76 | 76 | -1 | -1.3% | 75,000 |
| 2011/08/24 | 78 | 78 | 76 | 77 | ±0 | ±0% | 27,000 |
| 2011/08/23 | 77 | 77 | 76 | 77 | +1 | +1.3% | 23,000 |
| 2011/08/22 | 76 | 78 | 76 | 76 | ±0 | ±0% | 31,000 |
| 2011/08/19 | 77 | 78 | 76 | 76 | -1 | -1.3% | 70,000 |
| 2011/08/18 | 79 | 79 | 77 | 77 | -3 | -3.8% | 115,000 |
| 2011/08/17 | 80 | 80 | 78 | 80 | ±0 | ±0% | 95,000 |
| 2011/08/16 | 79 | 80 | 79 | 80 | ±0 | ±0% | 55,000 |
| 2011/08/15 | 81 | 81 | 79 | 80 | +2 | +2.6% | 67,000 |
3201～
3250
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
