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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 119 | 120 | 118 | 118 | -1 | -0.8% | 40,000 |
| 2010/10/18 | 120 | 120 | 118 | 119 | -1 | -0.8% | 51,000 |
| 2010/10/15 | 121 | 121 | 119 | 120 | -1 | -0.8% | 76,000 |
| 2010/10/14 | 123 | 124 | 120 | 121 | -1 | -0.8% | 116,000 |
| 2010/10/13 | 122 | 123 | 122 | 122 | -1 | -0.8% | 56,000 |
| 2010/10/12 | 124 | 125 | 123 | 123 | -1 | -0.8% | 44,000 |
| 2010/10/08 | 121 | 124 | 121 | 124 | +3 | +2.5% | 55,000 |
| 2010/10/07 | 120 | 121 | 120 | 121 | -1 | -0.8% | 68,000 |
| 2010/10/06 | 122 | 122 | 121 | 122 | +2 | +1.7% | 26,000 |
| 2010/10/05 | 123 | 123 | 120 | 120 | -2 | -1.6% | 43,000 |
| 2010/10/04 | 124 | 124 | 122 | 122 | -1 | -0.8% | 66,000 |
| 2010/10/01 | 127 | 127 | 123 | 123 | -5 | -3.9% | 109,000 |
| 2010/09/30 | 128 | 128 | 127 | 128 | ±0 | ±0% | 48,000 |
| 2010/09/29 | 127 | 128 | 127 | 128 | +1 | +0.8% | 65,000 |
| 2010/09/28 | 127 | 127 | 126 | 127 | -2 | -1.6% | 336,000 |
| 2010/09/27 | 133 | 133 | 129 | 129 | -3 | -2.3% | 1,162,000 |
| 2010/09/24 | 132 | 133 | 132 | 132 | ±0 | ±0% | 160,000 |
| 2010/09/22 | 132 | 133 | 132 | 132 | ±0 | ±0% | 52,000 |
| 2010/09/21 | 133 | 133 | 132 | 132 | ±0 | ±0% | 47,000 |
| 2010/09/17 | 132 | 133 | 131 | 132 | +1 | +0.8% | 67,000 |
| 2010/09/16 | 132 | 133 | 131 | 131 | -1 | -0.8% | 25,000 |
| 2010/09/15 | 132 | 132 | 131 | 132 | ±0 | ±0% | 57,000 |
| 2010/09/14 | 132 | 132 | 131 | 132 | ±0 | ±0% | 43,000 |
| 2010/09/13 | 132 | 132 | 132 | 132 | ±0 | ±0% | 34,000 |
| 2010/09/10 | 132 | 134 | 132 | 132 | ±0 | ±0% | 121,000 |
| 2010/09/09 | 133 | 134 | 132 | 132 | -1 | -0.8% | 34,000 |
| 2010/09/08 | 133 | 133 | 132 | 133 | ±0 | ±0% | 26,000 |
| 2010/09/07 | 132 | 133 | 132 | 133 | ±0 | ±0% | 33,000 |
| 2010/09/06 | 133 | 133 | 132 | 133 | +1 | +0.8% | 48,000 |
| 2010/09/03 | 131 | 132 | 131 | 132 | +1 | +0.8% | 18,000 |
| 2010/09/02 | 132 | 133 | 131 | 131 | ±0 | ±0% | 87,000 |
| 2010/09/01 | 130 | 131 | 129 | 131 | +2 | +1.6% | 66,000 |
| 2010/08/31 | 132 | 132 | 129 | 129 | -3 | -2.3% | 55,000 |
| 2010/08/30 | 130 | 132 | 130 | 132 | +3 | +2.3% | 66,000 |
| 2010/08/27 | 128 | 129 | 127 | 129 | +2 | +1.6% | 35,000 |
| 2010/08/26 | 127 | 127 | 126 | 127 | ±0 | ±0% | 21,000 |
| 2010/08/25 | 126 | 127 | 125 | 127 | ±0 | ±0% | 65,000 |
| 2010/08/24 | 126 | 127 | 125 | 127 | +1 | +0.8% | 29,000 |
| 2010/08/23 | 126 | 127 | 126 | 126 | +1 | +0.8% | 39,000 |
| 2010/08/20 | 126 | 126 | 125 | 125 | -2 | -1.6% | 36,000 |
| 2010/08/19 | 127 | 128 | 126 | 127 | ±0 | ±0% | 36,000 |
| 2010/08/18 | 126 | 127 | 126 | 127 | +1 | +0.8% | 25,000 |
| 2010/08/17 | 124 | 126 | 124 | 126 | +1 | +0.8% | 28,000 |
| 2010/08/16 | 126 | 126 | 124 | 125 | -1 | -0.8% | 53,000 |
| 2010/08/13 | 123 | 126 | 123 | 126 | +1 | +0.8% | 72,000 |
| 2010/08/12 | 124 | 125 | 124 | 125 | ±0 | ±0% | 82,000 |
| 2010/08/11 | 125 | 126 | 125 | 125 | -2 | -1.6% | 46,000 |
| 2010/08/10 | 127 | 127 | 126 | 127 | ±0 | ±0% | 42,000 |
| 2010/08/09 | 127 | 127 | 126 | 127 | ±0 | ±0% | 32,000 |
| 2010/08/06 | 126 | 128 | 126 | 127 | +1 | +0.8% | 36,000 |
3451～
3500
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
