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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,365 | 1,377 | 1,364 | 1,377 | +15 | +1.1% | 23,700 |
| 2023/08/31 | 1,349 | 1,364 | 1,349 | 1,362 | +27 | +2% | 19,800 |
| 2023/08/30 | 1,325 | 1,337 | 1,325 | 1,335 | +12 | +0.9% | 15,000 |
| 2023/08/29 | 1,328 | 1,332 | 1,309 | 1,323 | -4 | -0.3% | 17,500 |
| 2023/08/28 | 1,311 | 1,327 | 1,310 | 1,327 | +29 | +2.2% | 20,500 |
| 2023/08/25 | 1,300 | 1,300 | 1,291 | 1,298 | -4 | -0.3% | 9,600 |
| 2023/08/24 | 1,296 | 1,311 | 1,294 | 1,302 | +10 | +0.8% | 21,900 |
| 2023/08/23 | 1,291 | 1,295 | 1,285 | 1,292 | +4 | +0.3% | 7,800 |
| 2023/08/22 | 1,283 | 1,293 | 1,281 | 1,288 | +9 | +0.7% | 13,300 |
| 2023/08/21 | 1,268 | 1,281 | 1,268 | 1,279 | +15 | +1.2% | 7,000 |
| 2023/08/18 | 1,271 | 1,278 | 1,262 | 1,264 | -14 | -1.1% | 10,600 |
| 2023/08/17 | 1,285 | 1,288 | 1,275 | 1,278 | -13 | -1% | 11,000 |
| 2023/08/16 | 1,290 | 1,296 | 1,263 | 1,291 | ±0 | ±0% | 19,600 |
| 2023/08/15 | 1,270 | 1,302 | 1,270 | 1,291 | +22 | +1.7% | 26,400 |
| 2023/08/14 | 1,260 | 1,272 | 1,260 | 1,269 | +6 | +0.5% | 11,600 |
| 2023/08/10 | 1,250 | 1,264 | 1,245 | 1,263 | +19 | +1.5% | 14,400 |
| 2023/08/09 | 1,243 | 1,249 | 1,239 | 1,244 | +1 | +0.1% | 6,700 |
| 2023/08/08 | 1,258 | 1,259 | 1,240 | 1,243 | -13 | -1% | 14,900 |
| 2023/08/07 | 1,237 | 1,259 | 1,232 | 1,256 | +28 | +2.3% | 15,500 |
| 2023/08/04 | 1,225 | 1,231 | 1,224 | 1,228 | +3 | +0.2% | 5,600 |
| 2023/08/03 | 1,235 | 1,235 | 1,225 | 1,225 | -13 | -1.1% | 13,800 |
| 2023/08/02 | 1,245 | 1,250 | 1,237 | 1,238 | -7 | -0.6% | 8,800 |
| 2023/08/01 | 1,250 | 1,250 | 1,243 | 1,245 | -3 | -0.2% | 7,600 |
| 2023/07/31 | 1,243 | 1,248 | 1,232 | 1,248 | +9 | +0.7% | 13,200 |
| 2023/07/28 | 1,227 | 1,239 | 1,221 | 1,239 | +12 | +1% | 71,900 |
| 2023/07/27 | 1,225 | 1,227 | 1,222 | 1,227 | ±0 | ±0% | 11,100 |
| 2023/07/26 | 1,227 | 1,229 | 1,224 | 1,227 | ±0 | ±0% | 7,800 |
| 2023/07/25 | 1,226 | 1,230 | 1,225 | 1,227 | ±0 | ±0% | 10,400 |
| 2023/07/24 | 1,230 | 1,230 | 1,224 | 1,227 | +3 | +0.2% | 11,700 |
| 2023/07/21 | 1,224 | 1,227 | 1,220 | 1,224 | -1 | -0.1% | 11,000 |
| 2023/07/20 | 1,230 | 1,230 | 1,225 | 1,225 | -2 | -0.2% | 10,100 |
| 2023/07/19 | 1,235 | 1,235 | 1,223 | 1,227 | +4 | +0.3% | 10,300 |
| 2023/07/18 | 1,226 | 1,228 | 1,222 | 1,223 | -2 | -0.2% | 10,600 |
| 2023/07/14 | 1,234 | 1,234 | 1,221 | 1,225 | +1 | +0.1% | 10,500 |
| 2023/07/13 | 1,224 | 1,226 | 1,222 | 1,224 | ±0 | ±0% | 9,900 |
| 2023/07/12 | 1,230 | 1,235 | 1,224 | 1,224 | -6 | -0.5% | 13,100 |
| 2023/07/11 | 1,231 | 1,236 | 1,230 | 1,230 | ±0 | ±0% | 12,400 |
| 2023/07/10 | 1,236 | 1,239 | 1,230 | 1,230 | -6 | -0.5% | 9,800 |
| 2023/07/07 | 1,235 | 1,252 | 1,233 | 1,236 | -6 | -0.5% | 13,800 |
| 2023/07/06 | 1,235 | 1,248 | 1,231 | 1,242 | -5 | -0.4% | 10,600 |
| 2023/07/05 | 1,257 | 1,258 | 1,247 | 1,247 | -10 | -0.8% | 10,200 |
| 2023/07/04 | 1,258 | 1,259 | 1,248 | 1,257 | +11 | +0.9% | 12,200 |
| 2023/07/03 | 1,240 | 1,246 | 1,236 | 1,246 | +11 | +0.9% | 8,800 |
| 2023/06/30 | 1,240 | 1,240 | 1,232 | 1,235 | -3 | -0.2% | 7,400 |
| 2023/06/29 | 1,237 | 1,239 | 1,234 | 1,238 | +2 | +0.2% | 6,300 |
| 2023/06/28 | 1,230 | 1,236 | 1,227 | 1,236 | +9 | +0.7% | 9,100 |
| 2023/06/27 | 1,225 | 1,227 | 1,224 | 1,227 | +2 | +0.2% | 4,900 |
| 2023/06/26 | 1,225 | 1,229 | 1,221 | 1,225 | ±0 | ±0% | 5,400 |
| 2023/06/23 | 1,226 | 1,228 | 1,225 | 1,225 | -1 | -0.1% | 3,300 |
| 2023/06/22 | 1,227 | 1,230 | 1,226 | 1,226 | +2 | +0.2% | 5,700 |
301～
350
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
