飛島建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 27 | 28 | 26 | 28 | +2 | +7.7% | 2,491,000 |
| 2010/06/18 | 27 | 27 | 26 | 26 | -1 | -3.7% | 2,670,500 |
| 2010/06/17 | 27 | 28 | 27 | 27 | -1 | -3.6% | 4,185,500 |
| 2010/06/16 | 28 | 29 | 27 | 28 | ±0 | ±0% | 3,938,500 |
| 2010/06/15 | 27 | 28 | 27 | 28 | +1 | +3.7% | 1,594,500 |
| 2010/06/14 | 28 | 28 | 27 | 27 | ±0 | ±0% | 2,021,500 |
| 2010/06/11 | 27 | 28 | 26 | 27 | ±0 | ±0% | 4,010,500 |
| 2010/06/10 | 27 | 27 | 26 | 27 | +1 | +3.8% | 1,721,500 |
| 2010/06/09 | 27 | 28 | 26 | 26 | -1 | -3.7% | 3,158,000 |
| 2010/06/08 | 27 | 28 | 27 | 27 | ±0 | ±0% | 2,122,000 |
| 2010/06/07 | 28 | 28 | 27 | 27 | -1 | -3.6% | 2,795,000 |
| 2010/06/04 | 29 | 29 | 28 | 28 | ±0 | ±0% | 2,522,500 |
| 2010/06/03 | 29 | 29 | 28 | 28 | ±0 | ±0% | 5,958,500 |
| 2010/06/02 | 29 | 29 | 28 | 28 | -1 | -3.4% | 2,948,500 |
| 2010/06/01 | 29 | 30 | 28 | 29 | ±0 | ±0% | 2,848,000 |
| 2010/05/31 | 29 | 29 | 28 | 29 | ±0 | ±0% | 3,077,000 |
| 2010/05/28 | 29 | 30 | 28 | 29 | +1 | +3.6% | 8,215,500 |
| 2010/05/27 | 27 | 28 | 27 | 28 | +1 | +3.7% | 5,284,000 |
| 2010/05/26 | 28 | 28 | 27 | 27 | -1 | -3.6% | 2,322,500 |
| 2010/05/25 | 29 | 29 | 27 | 28 | -1 | -3.4% | 6,852,500 |
| 2010/05/24 | 29 | 29 | 28 | 29 | +1 | +3.6% | 2,634,500 |
| 2010/05/21 | 27 | 29 | 26 | 28 | ±0 | ±0% | 8,561,500 |
| 2010/05/20 | 28 | 30 | 28 | 28 | -1 | -3.4% | 4,966,500 |
| 2010/05/19 | 28 | 30 | 25 | 29 | ±0 | ±0% | 17,686,500 |
| 2010/05/18 | 31 | 32 | 29 | 29 | -1 | -3.3% | 6,439,500 |
| 2010/05/17 | 32 | 33 | 30 | 30 | -3 | -9.1% | 5,561,500 |
| 2010/05/14 | 31 | 33 | 31 | 33 | +2 | +6.5% | 6,359,500 |
| 2010/05/13 | 32 | 32 | 30 | 31 | -1 | -3.1% | 4,219,000 |
| 2010/05/12 | 31 | 32 | 31 | 32 | +2 | +6.7% | 3,325,000 |
| 2010/05/11 | 33 | 34 | 30 | 30 | -2 | -6.3% | 11,623,500 |
| 2010/05/10 | 31 | 33 | 30 | 32 | +3 | +10.3% | 16,265,500 |
| 2010/05/07 | 32 | 32 | 29 | 29 | -5 | -14.7% | 20,460,500 |
| 2010/05/06 | 35 | 35 | 34 | 34 | -2 | -5.6% | 5,388,000 |
| 2010/04/30 | 37 | 37 | 36 | 36 | ±0 | ±0% | 3,578,500 |
| 2010/04/28 | 36 | 37 | 35 | 36 | -1 | -2.7% | 4,696,000 |
| 2010/04/27 | 38 | 39 | 37 | 37 | -1 | -2.6% | 8,660,500 |
| 2010/04/26 | 38 | 38 | 37 | 38 | ±0 | ±0% | 3,836,000 |
| 2010/04/23 | 38 | 38 | 37 | 38 | -1 | -2.6% | 7,372,500 |
| 2010/04/22 | 39 | 39 | 37 | 39 | ±0 | ±0% | 8,146,000 |
| 2010/04/21 | 37 | 39 | 36 | 39 | +3 | +8.3% | 11,609,500 |
| 2010/04/20 | 37 | 38 | 36 | 36 | ±0 | ±0% | 6,241,000 |
| 2010/04/19 | 35 | 37 | 35 | 36 | -1 | -2.7% | 7,773,500 |
| 2010/04/16 | 39 | 39 | 34 | 37 | -2 | -5.1% | 21,473,500 |
| 2010/04/15 | 36 | 39 | 35 | 39 | +4 | +11.4% | 18,486,500 |
| 2010/04/14 | 35 | 36 | 34 | 35 | +1 | +2.9% | 6,747,500 |
| 2010/04/13 | 36 | 37 | 34 | 34 | -1 | -2.9% | 22,033,000 |
| 2010/04/12 | 32 | 35 | 32 | 35 | +4 | +12.9% | 13,865,000 |
| 2010/04/09 | 33 | 33 | 31 | 31 | -2 | -6.1% | 12,734,500 |
| 2010/04/08 | 29 | 33 | 28 | 33 | +4 | +13.8% | 18,615,000 |
| 2010/04/07 | 29 | 30 | 29 | 29 | ±0 | ±0% | 6,453,500 |
3401～
3450
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「飛島建」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 |
|---|---|---|---|---|---|---|---|---|
| 飛島建 | 137,000円 | +8.0% | +16.9% | 4.38% | 9.71倍 | 0.57倍 |
|
土木主体の老舗。トンネルで実績多く、防災関連にも強み、「トグル制震構法」で耐震補強に定評 |
| ヤマウラ | 136,900円 | +14.7% | +110.2% | 0.37% | 9.60倍 | 1.35倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| 巴コーポ | 70,400円 | -11.1% | -16.5% | 2.27% | 10.93倍 | 0.61倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 松井建 | 85,000円 | +9.4% | -71.6% | 3.06% | 21.28倍 | 0.54倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| 北野建 | 361,000円 | -0.3% | -24.3% | 2.77% | 10.35倍 | 0.52倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
市場注目の銘柄
チャート関連のコラム
