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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,360 | 1,370 | 1,345 | 1,367 | +7 | +0.5% | 4,000 |
| 2023/09/22 | 1,364 | 1,365 | 1,340 | 1,360 | -2 | -0.1% | 3,900 |
| 2023/09/21 | 1,375 | 1,375 | 1,360 | 1,362 | -8 | -0.6% | 1,300 |
| 2023/09/20 | 1,375 | 1,375 | 1,350 | 1,370 | ±0 | ±0% | 2,700 |
| 2023/09/19 | 1,380 | 1,380 | 1,365 | 1,370 | -8 | -0.6% | 1,100 |
| 2023/09/15 | 1,363 | 1,386 | 1,359 | 1,378 | +15 | +1.1% | 1,400 |
| 2023/09/14 | 1,368 | 1,369 | 1,363 | 1,363 | -4 | -0.3% | 500 |
| 2023/09/13 | 1,363 | 1,367 | 1,363 | 1,367 | +4 | +0.3% | 1,600 |
| 2023/09/12 | 1,366 | 1,369 | 1,363 | 1,363 | -2 | -0.1% | 600 |
| 2023/09/11 | 1,363 | 1,365 | 1,363 | 1,365 | +7 | +0.5% | 1,100 |
| 2023/09/08 | 1,354 | 1,358 | 1,353 | 1,358 | +4 | +0.3% | 1,300 |
| 2023/09/07 | 1,345 | 1,354 | 1,345 | 1,354 | +9 | +0.7% | 1,100 |
| 2023/09/06 | 1,352 | 1,352 | 1,343 | 1,345 | -9 | -0.7% | 600 |
| 2023/09/05 | 1,362 | 1,362 | 1,320 | 1,354 | -8 | -0.6% | 3,000 |
| 2023/09/04 | 1,362 | 1,362 | 1,356 | 1,362 | +13 | +1% | 600 |
| 2023/09/01 | 1,368 | 1,384 | 1,340 | 1,349 | -19 | -1.4% | 5,500 |
| 2023/08/31 | 1,383 | 1,383 | 1,366 | 1,368 | -9 | -0.7% | 1,900 |
| 2023/08/30 | 1,353 | 1,393 | 1,347 | 1,377 | -81 | -5.6% | 10,300 |
| 2023/08/29 | 1,450 | 1,518 | 1,443 | 1,458 | +11 | +0.8% | 10,900 |
| 2023/08/28 | 1,441 | 1,449 | 1,433 | 1,447 | +7 | +0.5% | 2,800 |
| 2023/08/25 | 1,439 | 1,445 | 1,430 | 1,440 | -4 | -0.3% | 3,000 |
| 2023/08/24 | 1,447 | 1,447 | 1,437 | 1,444 | +20 | +1.4% | 1,800 |
| 2023/08/23 | 1,425 | 1,433 | 1,421 | 1,424 | -1 | -0.1% | 1,100 |
| 2023/08/22 | 1,447 | 1,447 | 1,425 | 1,425 | -4 | -0.3% | 700 |
| 2023/08/21 | 1,422 | 1,429 | 1,420 | 1,429 | +7 | +0.5% | 1,800 |
| 2023/08/18 | 1,446 | 1,446 | 1,422 | 1,422 | -1 | -0.1% | 800 |
| 2023/08/17 | 1,432 | 1,435 | 1,420 | 1,423 | -3 | -0.2% | 1,500 |
| 2023/08/16 | 1,423 | 1,431 | 1,423 | 1,426 | ±0 | ±0% | 600 |
| 2023/08/15 | 1,427 | 1,427 | 1,426 | 1,426 | -1 | -0.1% | 200 |
| 2023/08/14 | 1,442 | 1,448 | 1,427 | 1,427 | -6 | -0.4% | 2,100 |
| 2023/08/10 | 1,435 | 1,435 | 1,423 | 1,433 | -2 | -0.1% | 700 |
| 2023/08/09 | 1,425 | 1,435 | 1,425 | 1,435 | ±0 | ±0% | 400 |
| 2023/08/08 | 1,450 | 1,450 | 1,380 | 1,435 | -8 | -0.6% | 3,100 |
| 2023/08/07 | 1,419 | 1,448 | 1,419 | 1,443 | +16 | +1.1% | 700 |
| 2023/08/04 | 1,415 | 1,427 | 1,415 | 1,427 | +10 | +0.7% | 700 |
| 2023/08/03 | 1,444 | 1,444 | 1,417 | 1,417 | -27 | -1.9% | 800 |
| 2023/08/02 | 1,445 | 1,447 | 1,444 | 1,444 | ±0 | ±0% | 1,200 |
| 2023/08/01 | 1,446 | 1,446 | 1,432 | 1,444 | +15 | +1% | 2,400 |
| 2023/07/31 | 1,430 | 1,430 | 1,425 | 1,429 | +17 | +1.2% | 500 |
| 2023/07/28 | 1,420 | 1,420 | 1,412 | 1,412 | -17 | -1.2% | 2,200 |
| 2023/07/27 | 1,435 | 1,440 | 1,418 | 1,429 | -5 | -0.3% | 1,700 |
| 2023/07/26 | 1,439 | 1,439 | 1,421 | 1,434 | +16 | +1.1% | 1,700 |
| 2023/07/25 | 1,436 | 1,436 | 1,414 | 1,418 | -18 | -1.3% | 1,100 |
| 2023/07/24 | 1,438 | 1,467 | 1,407 | 1,436 | +38 | +2.7% | 3,500 |
| 2023/07/21 | 1,398 | 1,420 | 1,390 | 1,398 | +7 | +0.5% | 1,900 |
| 2023/07/20 | 1,395 | 1,397 | 1,390 | 1,391 | +2 | +0.1% | 2,200 |
| 2023/07/19 | 1,389 | 1,391 | 1,385 | 1,389 | -1 | -0.1% | 1,300 |
| 2023/07/18 | 1,382 | 1,390 | 1,382 | 1,390 | +10 | +0.7% | 1,100 |
| 2023/07/14 | 1,393 | 1,393 | 1,380 | 1,380 | -5 | -0.4% | 400 |
| 2023/07/13 | 1,375 | 1,386 | 1,375 | 1,385 | +10 | +0.7% | 300 |
151～
200
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
