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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 80 | 80 | 77 | 78 | -1 | -1.3% | 92,000 |
| 2011/08/11 | 76 | 80 | 76 | 79 | +3 | +3.9% | 109,000 |
| 2011/08/10 | 79 | 79 | 76 | 76 | +1 | +1.3% | 70,000 |
| 2011/08/09 | 72 | 76 | 71 | 75 | ±0 | ±0% | 168,000 |
| 2011/08/08 | 78 | 79 | 75 | 75 | -5 | -6.3% | 172,000 |
| 2011/08/05 | 79 | 80 | 78 | 80 | -1 | -1.2% | 129,000 |
| 2011/08/04 | 80 | 82 | 80 | 81 | +1 | +1.3% | 35,000 |
| 2011/08/03 | 81 | 82 | 80 | 80 | -3 | -3.6% | 79,000 |
| 2011/08/02 | 81 | 83 | 81 | 83 | +2 | +2.5% | 38,000 |
| 2011/08/01 | 81 | 82 | 80 | 81 | ±0 | ±0% | 91,000 |
| 2011/07/29 | 82 | 82 | 81 | 81 | -1 | -1.2% | 75,000 |
| 2011/07/28 | 81 | 83 | 80 | 82 | ±0 | ±0% | 190,000 |
| 2011/07/27 | 82 | 83 | 82 | 82 | -1 | -1.2% | 84,000 |
| 2011/07/26 | 83 | 84 | 83 | 83 | +1 | +1.2% | 53,000 |
| 2011/07/25 | 85 | 85 | 81 | 82 | -4 | -4.7% | 285,000 |
| 2011/07/22 | 84 | 91 | 84 | 86 | +4 | +4.9% | 1,004,000 |
| 2011/07/21 | 81 | 83 | 80 | 82 | ±0 | ±0% | 103,000 |
| 2011/07/20 | 82 | 82 | 80 | 82 | ±0 | ±0% | 158,000 |
| 2011/07/19 | 82 | 82 | 80 | 82 | ±0 | ±0% | 79,000 |
| 2011/07/15 | 84 | 85 | 81 | 82 | -2 | -2.4% | 162,000 |
| 2011/07/14 | 84 | 84 | 84 | 84 | ±0 | ±0% | 31,000 |
| 2011/07/13 | 84 | 84 | 83 | 84 | +1 | +1.2% | 41,000 |
| 2011/07/12 | 85 | 86 | 83 | 83 | -3 | -3.5% | 150,000 |
| 2011/07/11 | 85 | 86 | 85 | 86 | +1 | +1.2% | 43,000 |
| 2011/07/08 | 87 | 87 | 85 | 85 | -1 | -1.2% | 256,000 |
| 2011/07/07 | 84 | 87 | 82 | 86 | +2 | +2.4% | 267,000 |
| 2011/07/06 | 81 | 84 | 81 | 84 | +3 | +3.7% | 215,000 |
| 2011/07/05 | 81 | 83 | 81 | 81 | +1 | +1.3% | 118,000 |
| 2011/07/04 | 80 | 81 | 80 | 80 | ±0 | ±0% | 40,000 |
| 2011/07/01 | 80 | 80 | 79 | 80 | ±0 | ±0% | 107,000 |
| 2011/06/30 | 79 | 80 | 78 | 80 | +2 | +2.6% | 98,000 |
| 2011/06/29 | 79 | 80 | 77 | 78 | ±0 | ±0% | 248,000 |
| 2011/06/28 | 79 | 80 | 78 | 78 | -2 | -2.5% | 62,000 |
| 2011/06/27 | 81 | 81 | 79 | 80 | -1 | -1.2% | 106,000 |
| 2011/06/24 | 75 | 82 | 75 | 81 | +6 | +8% | 518,000 |
| 2011/06/23 | 75 | 77 | 75 | 75 | -1 | -1.3% | 32,000 |
| 2011/06/22 | 75 | 77 | 74 | 76 | +1 | +1.3% | 132,000 |
| 2011/06/21 | 74 | 75 | 73 | 75 | +1 | +1.4% | 79,000 |
| 2011/06/20 | 73 | 74 | 73 | 74 | ±0 | ±0% | 37,000 |
| 2011/06/17 | 75 | 76 | 73 | 74 | -1 | -1.3% | 128,000 |
| 2011/06/16 | 75 | 77 | 75 | 75 | ±0 | ±0% | 82,000 |
| 2011/06/15 | 76 | 77 | 75 | 75 | -2 | -2.6% | 94,000 |
| 2011/06/14 | 75 | 77 | 75 | 77 | +3 | +4.1% | 82,000 |
| 2011/06/13 | 74 | 75 | 74 | 74 | ±0 | ±0% | 40,000 |
| 2011/06/10 | 73 | 75 | 73 | 74 | ±0 | ±0% | 187,000 |
| 2011/06/09 | 76 | 76 | 74 | 74 | -1 | -1.3% | 69,000 |
| 2011/06/08 | 75 | 77 | 75 | 75 | +1 | +1.4% | 50,000 |
| 2011/06/07 | 73 | 75 | 73 | 74 | +1 | +1.4% | 46,000 |
| 2011/06/06 | 76 | 76 | 73 | 73 | -2 | -2.7% | 103,000 |
| 2011/06/03 | 77 | 78 | 75 | 75 | -1 | -1.3% | 186,000 |
3251～
3300
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
