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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 125 | 126 | 125 | 126 | +1 | +0.8% | 23,000 |
| 2010/08/04 | 127 | 127 | 125 | 125 | -1 | -0.8% | 40,000 |
| 2010/08/03 | 126 | 127 | 126 | 126 | ±0 | ±0% | 23,000 |
| 2010/08/02 | 125 | 126 | 125 | 126 | ±0 | ±0% | 64,000 |
| 2010/07/30 | 128 | 128 | 126 | 126 | -2 | -1.6% | 82,000 |
| 2010/07/29 | 128 | 128 | 127 | 128 | ±0 | ±0% | 37,000 |
| 2010/07/28 | 127 | 128 | 127 | 128 | +2 | +1.6% | 29,000 |
| 2010/07/27 | 126 | 127 | 126 | 126 | ±0 | ±0% | 27,000 |
| 2010/07/26 | 126 | 128 | 126 | 126 | ±0 | ±0% | 24,000 |
| 2010/07/23 | 126 | 126 | 126 | 126 | +1 | +0.8% | 38,000 |
| 2010/07/22 | 126 | 126 | 125 | 125 | ±0 | ±0% | 30,000 |
| 2010/07/21 | 127 | 127 | 125 | 125 | -3 | -2.3% | 131,000 |
| 2010/07/20 | 128 | 128 | 127 | 128 | ±0 | ±0% | 48,000 |
| 2010/07/16 | 128 | 129 | 127 | 128 | ±0 | ±0% | 40,000 |
| 2010/07/15 | 131 | 131 | 128 | 128 | -2 | -1.5% | 75,000 |
| 2010/07/14 | 129 | 130 | 129 | 130 | +2 | +1.6% | 37,000 |
| 2010/07/13 | 129 | 129 | 128 | 128 | ±0 | ±0% | 46,000 |
| 2010/07/12 | 128 | 128 | 128 | 128 | +1 | +0.8% | 14,000 |
| 2010/07/09 | 128 | 128 | 127 | 127 | ±0 | ±0% | 34,000 |
| 2010/07/08 | 129 | 129 | 127 | 127 | -1 | -0.8% | 83,000 |
| 2010/07/07 | 130 | 130 | 127 | 128 | -1 | -0.8% | 77,000 |
| 2010/07/06 | 128 | 129 | 128 | 129 | ±0 | ±0% | 24,000 |
| 2010/07/05 | 129 | 129 | 128 | 129 | ±0 | ±0% | 46,000 |
| 2010/07/02 | 127 | 129 | 127 | 129 | +2 | +1.6% | 50,000 |
| 2010/07/01 | 128 | 129 | 127 | 127 | -1 | -0.8% | 63,000 |
| 2010/06/30 | 130 | 130 | 128 | 128 | -2 | -1.5% | 38,000 |
| 2010/06/29 | 130 | 131 | 129 | 130 | ±0 | ±0% | 22,000 |
| 2010/06/28 | 129 | 130 | 128 | 130 | +1 | +0.8% | 30,000 |
| 2010/06/25 | 129 | 129 | 128 | 129 | +1 | +0.8% | 20,000 |
| 2010/06/24 | 129 | 129 | 128 | 128 | -1 | -0.8% | 23,000 |
| 2010/06/23 | 130 | 130 | 129 | 129 | -2 | -1.5% | 41,000 |
| 2010/06/22 | 131 | 131 | 130 | 131 | ±0 | ±0% | 26,000 |
| 2010/06/21 | 130 | 131 | 130 | 131 | +1 | +0.8% | 55,000 |
| 2010/06/18 | 131 | 131 | 130 | 130 | -2 | -1.5% | 31,000 |
| 2010/06/17 | 131 | 132 | 131 | 132 | +1 | +0.8% | 19,000 |
| 2010/06/16 | 130 | 131 | 129 | 131 | +2 | +1.6% | 67,000 |
| 2010/06/15 | 130 | 130 | 129 | 129 | -1 | -0.8% | 40,000 |
| 2010/06/14 | 129 | 131 | 129 | 130 | +2 | +1.6% | 53,000 |
| 2010/06/11 | 129 | 129 | 128 | 128 | ±0 | ±0% | 127,000 |
| 2010/06/10 | 128 | 129 | 128 | 128 | -1 | -0.8% | 21,000 |
| 2010/06/09 | 129 | 129 | 128 | 129 | ±0 | ±0% | 21,000 |
| 2010/06/08 | 128 | 129 | 128 | 129 | +1 | +0.8% | 35,000 |
| 2010/06/07 | 129 | 129 | 127 | 128 | -2 | -1.5% | 59,000 |
| 2010/06/04 | 130 | 130 | 129 | 130 | +1 | +0.8% | 26,000 |
| 2010/06/03 | 129 | 129 | 128 | 129 | +1 | +0.8% | 33,000 |
| 2010/06/02 | 129 | 129 | 128 | 128 | -1 | -0.8% | 48,000 |
| 2010/06/01 | 130 | 130 | 129 | 129 | -1 | -0.8% | 37,000 |
| 2010/05/31 | 130 | 130 | 129 | 130 | +2 | +1.6% | 45,000 |
| 2010/05/28 | 129 | 130 | 128 | 128 | +1 | +0.8% | 82,000 |
| 2010/05/27 | 128 | 128 | 127 | 127 | ±0 | ±0% | 49,000 |
3501～
3550
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
