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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,449 | 1,449 | 1,444 | 1,446 | +12 | +0.8% | 500 |
| 2023/12/06 | 1,434 | 1,434 | 1,434 | 1,434 | +18 | +1.3% | 100 |
| 2023/12/05 | 1,413 | 1,430 | 1,413 | 1,416 | +3 | +0.2% | 600 |
| 2023/12/04 | 1,456 | 1,456 | 1,410 | 1,413 | -33 | -2.3% | 2,600 |
| 2023/12/01 | 1,444 | 1,446 | 1,434 | 1,446 | +5 | +0.3% | 1,400 |
| 2023/11/30 | 1,439 | 1,441 | 1,435 | 1,441 | +24 | +1.7% | 600 |
| 2023/11/29 | 1,410 | 1,418 | 1,410 | 1,417 | -23 | -1.6% | 2,200 |
| 2023/11/28 | 1,421 | 1,440 | 1,421 | 1,440 | +21 | +1.5% | 1,900 |
| 2023/11/27 | 1,425 | 1,425 | 1,411 | 1,419 | +8 | +0.6% | 900 |
| 2023/11/24 | 1,396 | 1,411 | 1,396 | 1,411 | +16 | +1.1% | 1,100 |
| 2023/11/22 | 1,414 | 1,414 | 1,392 | 1,395 | -5 | -0.4% | 2,800 |
| 2023/11/21 | 1,411 | 1,411 | 1,400 | 1,400 | ±0 | ±0% | 900 |
| 2023/11/20 | 1,418 | 1,418 | 1,400 | 1,400 | -8 | -0.6% | 1,500 |
| 2023/11/17 | 1,403 | 1,410 | 1,400 | 1,408 | +8 | +0.6% | 1,000 |
| 2023/11/16 | 1,405 | 1,405 | 1,400 | 1,400 | +1 | +0.1% | 1,500 |
| 2023/11/15 | 1,399 | 1,399 | 1,399 | 1,399 | -1 | -0.1% | 100 |
| 2023/11/14 | 1,406 | 1,406 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2023/11/13 | 1,404 | 1,404 | 1,400 | 1,400 | +13 | +0.9% | 300 |
| 2023/11/10 | 1,387 | 1,387 | 1,387 | 1,387 | -21 | -1.5% | 100 |
| 2023/11/09 | 1,395 | 1,408 | 1,393 | 1,408 | +1 | +0.1% | 300 |
| 2023/11/08 | 1,400 | 1,407 | 1,400 | 1,407 | +7 | +0.5% | 200 |
| 2023/11/07 | 1,400 | 1,400 | 1,398 | 1,400 | ±0 | ±0% | 1,500 |
| 2023/11/06 | 1,408 | 1,420 | 1,399 | 1,400 | -9 | -0.6% | 2,000 |
| 2023/11/02 | 1,406 | 1,409 | 1,401 | 1,409 | +12 | +0.9% | 600 |
| 2023/11/01 | 1,402 | 1,407 | 1,386 | 1,397 | - | - | 400 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/26 | 1,399 | 1,399 | 1,383 | 1,383 | -16 | -1.1% | 300 |
| 2023/10/25 | 1,400 | 1,400 | 1,399 | 1,399 | -1 | -0.1% | 1,500 |
| 2023/10/24 | 1,424 | 1,424 | 1,386 | 1,400 | -24 | -1.7% | 4,500 |
| 2023/10/23 | 1,423 | 1,424 | 1,408 | 1,424 | +17 | +1.2% | 900 |
| 2023/10/20 | 1,421 | 1,421 | 1,407 | 1,407 | +1 | +0.1% | 400 |
| 2023/10/19 | 1,406 | 1,406 | 1,405 | 1,406 | ±0 | ±0% | 300 |
| 2023/10/18 | 1,411 | 1,421 | 1,406 | 1,406 | -8 | -0.6% | 1,000 |
| 2023/10/17 | 1,408 | 1,414 | 1,408 | 1,414 | +7 | +0.5% | 400 |
| 2023/10/16 | 1,416 | 1,418 | 1,407 | 1,407 | -14 | -1% | 800 |
| 2023/10/13 | 1,434 | 1,434 | 1,410 | 1,421 | +26 | +1.9% | 1,400 |
| 2023/10/12 | 1,375 | 1,405 | 1,375 | 1,395 | +35 | +2.6% | 1,100 |
| 2023/10/11 | 1,360 | 1,384 | 1,353 | 1,360 | -12 | -0.9% | 900 |
| 2023/10/10 | 1,361 | 1,385 | 1,325 | 1,372 | +13 | +1% | 1,800 |
| 2023/10/06 | 1,357 | 1,359 | 1,357 | 1,359 | - | - | 300 |
| 2023/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/04 | 1,372 | 1,401 | 1,327 | 1,357 | -38 | -2.7% | 3,900 |
| 2023/10/03 | 1,409 | 1,409 | 1,395 | 1,395 | -14 | -1% | 3,000 |
| 2023/10/02 | 1,400 | 1,423 | 1,400 | 1,409 | +1 | +0.1% | 1,800 |
| 2023/09/29 | 1,390 | 1,408 | 1,390 | 1,408 | -3 | -0.2% | 300 |
| 2023/09/28 | 1,395 | 1,419 | 1,394 | 1,411 | +32 | +2.3% | 1,200 |
| 2023/09/27 | 1,377 | 1,389 | 1,377 | 1,379 | +2 | +0.1% | 1,400 |
| 2023/09/26 | 1,389 | 1,389 | 1,341 | 1,377 | +10 | +0.7% | 4,000 |
101～
150
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
