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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 76 | 78 | 74 | 76 | -2 | -2.6% | 187,000 |
| 2011/06/01 | 80 | 83 | 77 | 78 | -3 | -3.7% | 476,000 |
| 2011/05/31 | 76 | 89 | 73 | 81 | +10 | +14.1% | 2,915,000 |
| 2011/05/30 | 71 | 74 | 70 | 71 | -1 | -1.4% | 164,000 |
| 2011/05/27 | 72 | 72 | 69 | 72 | ±0 | ±0% | 304,000 |
| 2011/05/26 | 75 | 75 | 72 | 72 | -4 | -5.3% | 233,000 |
| 2011/05/25 | 76 | 76 | 75 | 76 | ±0 | ±0% | 132,000 |
| 2011/05/24 | 76 | 77 | 76 | 76 | -1 | -1.3% | 59,000 |
| 2011/05/23 | 80 | 80 | 77 | 77 | -3 | -3.8% | 130,000 |
| 2011/05/20 | 79 | 80 | 79 | 80 | +1 | +1.3% | 23,000 |
| 2011/05/19 | 82 | 82 | 79 | 79 | -2 | -2.5% | 105,000 |
| 2011/05/18 | 80 | 81 | 78 | 81 | +2 | +2.5% | 137,000 |
| 2011/05/17 | 81 | 81 | 78 | 79 | -1 | -1.3% | 98,000 |
| 2011/05/16 | 84 | 84 | 79 | 80 | -4 | -4.8% | 277,000 |
| 2011/05/13 | 88 | 88 | 83 | 84 | -3 | -3.4% | 320,000 |
| 2011/05/12 | 88 | 88 | 87 | 87 | -2 | -2.2% | 194,000 |
| 2011/05/11 | 90 | 90 | 88 | 89 | ±0 | ±0% | 133,000 |
| 2011/05/10 | 91 | 91 | 89 | 89 | ±0 | ±0% | 116,000 |
| 2011/05/09 | 91 | 91 | 88 | 89 | -1 | -1.1% | 148,000 |
| 2011/05/06 | 89 | 91 | 88 | 90 | +1 | +1.1% | 233,000 |
| 2011/05/02 | 89 | 91 | 88 | 89 | +1 | +1.1% | 336,000 |
| 2011/04/28 | 90 | 92 | 86 | 88 | +1 | +1.1% | 510,000 |
| 2011/04/27 | 89 | 89 | 87 | 87 | -1 | -1.1% | 201,000 |
| 2011/04/26 | 92 | 93 | 87 | 88 | +1 | +1.1% | 484,000 |
| 2011/04/25 | 92 | 102 | 87 | 87 | ±0 | ±0% | 2,614,000 |
| 2011/04/22 | 89 | 89 | 84 | 87 | -2 | -2.2% | 539,000 |
| 2011/04/21 | 91 | 92 | 89 | 89 | -2 | -2.2% | 441,000 |
| 2011/04/20 | 92 | 93 | 90 | 91 | -2 | -2.2% | 562,000 |
| 2011/04/19 | 94 | 94 | 91 | 93 | -1 | -1.1% | 541,000 |
| 2011/04/18 | 98 | 98 | 93 | 94 | -4 | -4.1% | 822,000 |
| 2011/04/15 | 96 | 115 | 96 | 98 | +5 | +5.4% | 6,938,000 |
| 2011/04/14 | 94 | 94 | 91 | 93 | -1 | -1.1% | 272,000 |
| 2011/04/13 | 96 | 96 | 93 | 94 | +1 | +1.1% | 344,000 |
| 2011/04/12 | 100 | 100 | 92 | 93 | -8 | -7.9% | 992,000 |
| 2011/04/11 | 98 | 104 | 95 | 101 | +3 | +3.1% | 844,000 |
| 2011/04/08 | 101 | 104 | 95 | 98 | -7 | -6.7% | 3,155,000 |
| 2011/04/07 | 87 | 112 | 87 | 105 | +22 | +26.5% | 13,690,000 |
| 2011/04/06 | 98 | 99 | 82 | 83 | -13 | -13.5% | 1,934,000 |
| 2011/04/05 | 107 | 110 | 96 | 96 | -13 | -11.9% | 3,836,000 |
| 2011/04/04 | 79 | 109 | 79 | 109 | +30 | +38% | 5,655,000 |
| 2011/04/01 | 80 | 81 | 78 | 79 | -1 | -1.3% | 188,000 |
| 2011/03/31 | 79 | 83 | 79 | 80 | +2 | +2.6% | 329,000 |
| 2011/03/30 | 75 | 79 | 75 | 78 | +2 | +2.6% | 326,000 |
| 2011/03/29 | 74 | 76 | 71 | 76 | -3 | -3.8% | 399,000 |
| 2011/03/28 | 80 | 81 | 77 | 79 | -3 | -3.7% | 316,000 |
| 2011/03/25 | 84 | 86 | 82 | 82 | -2 | -2.4% | 261,000 |
| 2011/03/24 | 82 | 88 | 81 | 84 | +2 | +2.4% | 660,000 |
| 2011/03/23 | 79 | 85 | 78 | 82 | -1 | -1.2% | 547,000 |
| 2011/03/22 | 89 | 89 | 80 | 83 | +1 | +1.2% | 897,000 |
| 2011/03/18 | 81 | 82 | 80 | 82 | +2 | +2.5% | 427,000 |
3301～
3350
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
