暁飯島工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,534 | 1,536 | 1,530 | 1,535 | +1 | +0.1% | 1,700 |
| 2024/02/21 | 1,521 | 1,535 | 1,521 | 1,534 | +14 | +0.9% | 4,300 |
| 2024/02/20 | 1,558 | 1,558 | 1,520 | 1,520 | +5 | +0.3% | 2,400 |
| 2024/02/19 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 900 |
| 2024/02/16 | 1,495 | 1,515 | 1,494 | 1,515 | +18 | +1.2% | 1,600 |
| 2024/02/15 | 1,506 | 1,508 | 1,497 | 1,497 | -10 | -0.7% | 3,200 |
| 2024/02/14 | 1,525 | 1,525 | 1,500 | 1,507 | -21 | -1.4% | 6,100 |
| 2024/02/13 | 1,544 | 1,544 | 1,527 | 1,528 | -26 | -1.7% | 1,200 |
| 2024/02/09 | 1,560 | 1,560 | 1,543 | 1,554 | -6 | -0.4% | 2,700 |
| 2024/02/08 | 1,560 | 1,560 | 1,557 | 1,560 | +1 | +0.1% | 2,600 |
| 2024/02/07 | 1,565 | 1,565 | 1,559 | 1,559 | -10 | -0.6% | 2,300 |
| 2024/02/06 | 1,590 | 1,590 | 1,559 | 1,569 | -21 | -1.3% | 2,400 |
| 2024/02/05 | 1,590 | 1,590 | 1,589 | 1,590 | ±0 | ±0% | 700 |
| 2024/02/02 | 1,588 | 1,590 | 1,586 | 1,590 | +1 | +0.1% | 1,200 |
| 2024/02/01 | 1,595 | 1,629 | 1,561 | 1,589 | -6 | -0.4% | 4,800 |
| 2024/01/31 | 1,600 | 1,600 | 1,585 | 1,595 | +5 | +0.3% | 1,100 |
| 2024/01/30 | 1,582 | 1,590 | 1,558 | 1,590 | ±0 | ±0% | 1,000 |
| 2024/01/29 | 1,586 | 1,590 | 1,550 | 1,590 | +4 | +0.3% | 1,800 |
| 2024/01/26 | 1,570 | 1,586 | 1,570 | 1,586 | +16 | +1% | 600 |
| 2024/01/25 | 1,561 | 1,570 | 1,549 | 1,570 | +10 | +0.6% | 1,800 |
| 2024/01/24 | 1,562 | 1,562 | 1,530 | 1,560 | +24 | +1.6% | 1,600 |
| 2024/01/23 | 1,550 | 1,555 | 1,536 | 1,536 | -10 | -0.6% | 1,200 |
| 2024/01/22 | 1,546 | 1,546 | 1,513 | 1,546 | +23 | +1.5% | 2,500 |
| 2024/01/19 | 1,504 | 1,529 | 1,502 | 1,523 | +19 | +1.3% | 1,500 |
| 2024/01/18 | 1,500 | 1,516 | 1,477 | 1,504 | +4 | +0.3% | 3,800 |
| 2024/01/17 | 1,486 | 1,511 | 1,486 | 1,500 | +17 | +1.1% | 2,800 |
| 2024/01/16 | 1,560 | 1,560 | 1,477 | 1,483 | -44 | -2.9% | 11,800 |
| 2024/01/15 | 1,536 | 1,559 | 1,520 | 1,527 | -16 | -1% | 2,900 |
| 2024/01/12 | 1,560 | 1,564 | 1,537 | 1,543 | -17 | -1.1% | 5,200 |
| 2024/01/11 | 1,550 | 1,561 | 1,546 | 1,560 | +20 | +1.3% | 2,300 |
| 2024/01/10 | 1,554 | 1,558 | 1,526 | 1,540 | -14 | -0.9% | 2,400 |
| 2024/01/09 | 1,562 | 1,570 | 1,519 | 1,554 | -7 | -0.4% | 9,900 |
| 2024/01/05 | 1,498 | 1,573 | 1,496 | 1,561 | +86 | +5.8% | 6,700 |
| 2024/01/04 | 1,474 | 1,475 | 1,461 | 1,475 | +5 | +0.3% | 2,600 |
| 2023/12/29 | 1,480 | 1,480 | 1,465 | 1,470 | -10 | -0.7% | 700 |
| 2023/12/28 | 1,480 | 1,480 | 1,452 | 1,480 | +3 | +0.2% | 400 |
| 2023/12/27 | 1,445 | 1,477 | 1,445 | 1,477 | +30 | +2.1% | 1,700 |
| 2023/12/26 | 1,493 | 1,493 | 1,447 | 1,447 | +14 | +1% | 3,500 |
| 2023/12/25 | 1,457 | 1,457 | 1,427 | 1,433 | -24 | -1.6% | 2,300 |
| 2023/12/22 | 1,456 | 1,461 | 1,455 | 1,457 | +21 | +1.5% | 1,900 |
| 2023/12/21 | 1,445 | 1,445 | 1,436 | 1,436 | -11 | -0.8% | 1,800 |
| 2023/12/20 | 1,442 | 1,449 | 1,439 | 1,447 | +5 | +0.3% | 2,400 |
| 2023/12/19 | 1,442 | 1,442 | 1,442 | 1,442 | +30 | +2.1% | 800 |
| 2023/12/18 | 1,402 | 1,432 | 1,402 | 1,412 | -8 | -0.6% | 1,400 |
| 2023/12/15 | 1,407 | 1,420 | 1,405 | 1,420 | -24 | -1.7% | 1,700 |
| 2023/12/14 | 1,430 | 1,444 | 1,430 | 1,444 | +14 | +1% | 300 |
| 2023/12/13 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 100 |
| 2023/12/12 | 1,448 | 1,448 | 1,430 | 1,430 | +9 | +0.6% | 600 |
| 2023/12/11 | 1,438 | 1,438 | 1,421 | 1,421 | - | - | 800 |
| 2023/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「暁飯島」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 |
|---|---|---|---|---|---|---|---|---|
| 暁飯島 | 187,200円 | +31.1% | +38.3% | 2.67% | 8.61倍 | 0.58倍 |
|
茨城県の設備工事首位。商業施設等の民需が主体。ビル診断、保守・管理のリニューアルも展開 |
| 日本乾溜 | 83,200円 | +4.8% | +1.9% | 2.04% | 6.31倍 | 0.54倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
| サンユ建 | 103,800円 | +8.4% | +123.5% | 2.89% | 12.44倍 | 0.30倍 |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
| シンクレイヤ | 78,100円 | +12.0% | +8.8% | 3.33% | 8.06倍 | 0.64倍 |
|
ＣＡＴＶ事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
| フィルカンパニ | 64,200円 | +25.8% | +107.4% | 0.78% | 18.15倍 | 1.26倍 |
|
時間貸し駐車場の地主に上部空間で貸店舗（空中店舗）建設など企画提案。設計・施工子会社も |
市場注目の銘柄
チャート関連のコラム
