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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,204 | 1,212 | 1,204 | 1,208 | ±0 | ±0% | 14,000 |
| 2023/04/06 | 1,235 | 1,242 | 1,207 | 1,208 | -25 | -2% | 20,500 |
| 2023/04/05 | 1,251 | 1,252 | 1,231 | 1,233 | -16 | -1.3% | 18,200 |
| 2023/04/04 | 1,252 | 1,258 | 1,245 | 1,249 | -8 | -0.6% | 18,000 |
| 2023/04/03 | 1,258 | 1,269 | 1,250 | 1,257 | -8 | -0.6% | 15,000 |
| 2023/03/31 | 1,261 | 1,265 | 1,252 | 1,265 | +13 | +1% | 15,100 |
| 2023/03/30 | 1,261 | 1,261 | 1,230 | 1,252 | -9 | -0.7% | 81,200 |
| 2023/03/29 | 1,278 | 1,283 | 1,253 | 1,261 | -17 | -1.3% | 125,800 |
| 2023/03/28 | 1,270 | 1,279 | 1,270 | 1,278 | +9 | +0.7% | 21,300 |
| 2023/03/27 | 1,263 | 1,269 | 1,261 | 1,269 | +12 | +1% | 39,600 |
| 2023/03/24 | 1,260 | 1,262 | 1,243 | 1,257 | +6 | +0.5% | 33,000 |
| 2023/03/23 | 1,249 | 1,251 | 1,241 | 1,251 | +9 | +0.7% | 11,300 |
| 2023/03/22 | 1,241 | 1,244 | 1,237 | 1,242 | +12 | +1% | 13,200 |
| 2023/03/20 | 1,241 | 1,242 | 1,230 | 1,230 | -14 | -1.1% | 16,500 |
| 2023/03/17 | 1,245 | 1,248 | 1,238 | 1,244 | +12 | +1% | 12,400 |
| 2023/03/16 | 1,239 | 1,239 | 1,223 | 1,232 | -12 | -1% | 15,600 |
| 2023/03/15 | 1,256 | 1,256 | 1,244 | 1,244 | -6 | -0.5% | 18,600 |
| 2023/03/14 | 1,261 | 1,261 | 1,246 | 1,250 | -11 | -0.9% | 17,900 |
| 2023/03/13 | 1,263 | 1,265 | 1,252 | 1,261 | -2 | -0.2% | 15,400 |
| 2023/03/10 | 1,269 | 1,269 | 1,256 | 1,263 | -10 | -0.8% | 31,000 |
| 2023/03/09 | 1,265 | 1,275 | 1,262 | 1,273 | +16 | +1.3% | 42,700 |
| 2023/03/08 | 1,255 | 1,258 | 1,252 | 1,257 | +4 | +0.3% | 27,300 |
| 2023/03/07 | 1,245 | 1,254 | 1,245 | 1,253 | +6 | +0.5% | 12,400 |
| 2023/03/06 | 1,248 | 1,252 | 1,246 | 1,247 | -1 | -0.1% | 12,700 |
| 2023/03/03 | 1,245 | 1,251 | 1,243 | 1,248 | +4 | +0.3% | 13,400 |
| 2023/03/02 | 1,243 | 1,248 | 1,243 | 1,244 | +3 | +0.2% | 7,800 |
| 2023/03/01 | 1,240 | 1,243 | 1,240 | 1,241 | +1 | +0.1% | 3,600 |
| 2023/02/28 | 1,239 | 1,243 | 1,236 | 1,240 | +7 | +0.6% | 7,500 |
| 2023/02/27 | 1,226 | 1,234 | 1,225 | 1,233 | +9 | +0.7% | 6,500 |
| 2023/02/24 | 1,227 | 1,231 | 1,224 | 1,224 | -3 | -0.2% | 5,800 |
| 2023/02/22 | 1,235 | 1,235 | 1,222 | 1,227 | -10 | -0.8% | 10,000 |
| 2023/02/21 | 1,243 | 1,247 | 1,237 | 1,237 | -6 | -0.5% | 8,800 |
| 2023/02/20 | 1,245 | 1,248 | 1,240 | 1,243 | +6 | +0.5% | 7,900 |
| 2023/02/17 | 1,228 | 1,247 | 1,228 | 1,237 | +12 | +1% | 11,500 |
| 2023/02/16 | 1,220 | 1,226 | 1,216 | 1,225 | +18 | +1.5% | 11,400 |
| 2023/02/15 | 1,239 | 1,241 | 1,204 | 1,207 | -42 | -3.4% | 37,800 |
| 2023/02/14 | 1,239 | 1,252 | 1,239 | 1,249 | +10 | +0.8% | 12,700 |
| 2023/02/13 | 1,239 | 1,245 | 1,235 | 1,239 | +1 | +0.1% | 10,500 |
| 2023/02/10 | 1,235 | 1,244 | 1,233 | 1,238 | +3 | +0.2% | 6,900 |
| 2023/02/09 | 1,226 | 1,240 | 1,225 | 1,235 | +9 | +0.7% | 9,000 |
| 2023/02/08 | 1,231 | 1,231 | 1,222 | 1,226 | -5 | -0.4% | 5,300 |
| 2023/02/07 | 1,234 | 1,237 | 1,229 | 1,231 | -3 | -0.2% | 5,700 |
| 2023/02/06 | 1,234 | 1,234 | 1,223 | 1,234 | +14 | +1.1% | 8,200 |
| 2023/02/03 | 1,221 | 1,225 | 1,218 | 1,220 | -1 | -0.1% | 6,000 |
| 2023/02/02 | 1,233 | 1,233 | 1,221 | 1,221 | -7 | -0.6% | 5,300 |
| 2023/02/01 | 1,232 | 1,235 | 1,224 | 1,228 | ±0 | ±0% | 7,900 |
| 2023/01/31 | 1,224 | 1,228 | 1,217 | 1,228 | +13 | +1.1% | 8,400 |
| 2023/01/30 | 1,208 | 1,215 | 1,201 | 1,215 | +10 | +0.8% | 49,600 |
| 2023/01/27 | 1,203 | 1,208 | 1,198 | 1,205 | +5 | +0.4% | 9,000 |
| 2023/01/26 | 1,204 | 1,204 | 1,195 | 1,200 | -3 | -0.2% | 11,500 |
401～
450
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
