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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 1,382 | 1,383 | 1,375 | 1,375 | - | - | 1,100 |
| 2023/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/10 | 1,376 | 1,390 | 1,376 | 1,390 | +17 | +1.2% | 400 |
| 2023/07/07 | 1,378 | 1,378 | 1,373 | 1,373 | ±0 | ±0% | 400 |
| 2023/07/06 | 1,374 | 1,388 | 1,373 | 1,373 | -41 | -2.9% | 4,600 |
| 2023/07/05 | 1,389 | 1,415 | 1,389 | 1,414 | +25 | +1.8% | 5,700 |
| 2023/07/04 | 1,387 | 1,400 | 1,365 | 1,389 | +23 | +1.7% | 2,300 |
| 2023/07/03 | 1,389 | 1,395 | 1,365 | 1,366 | -23 | -1.7% | 2,900 |
| 2023/06/30 | 1,382 | 1,389 | 1,372 | 1,389 | +7 | +0.5% | 1,200 |
| 2023/06/29 | 1,375 | 1,411 | 1,370 | 1,382 | +27 | +2% | 1,500 |
| 2023/06/28 | 1,364 | 1,364 | 1,355 | 1,355 | -15 | -1.1% | 200 |
| 2023/06/27 | 1,371 | 1,371 | 1,367 | 1,370 | +29 | +2.2% | 900 |
| 2023/06/26 | 1,345 | 1,360 | 1,341 | 1,341 | -4 | -0.3% | 1,200 |
| 2023/06/23 | 1,340 | 1,345 | 1,333 | 1,345 | +5 | +0.4% | 1,400 |
| 2023/06/22 | 1,340 | 1,340 | 1,340 | 1,340 | +5 | +0.4% | 400 |
| 2023/06/21 | 1,337 | 1,338 | 1,335 | 1,335 | -4 | -0.3% | 1,800 |
| 2023/06/20 | 1,330 | 1,339 | 1,316 | 1,339 | +24 | +1.8% | 1,300 |
| 2023/06/19 | 1,320 | 1,320 | 1,315 | 1,315 | -4 | -0.3% | 300 |
| 2023/06/16 | 1,319 | 1,319 | 1,319 | 1,319 | -6 | -0.5% | 200 |
| 2023/06/15 | 1,302 | 1,325 | 1,301 | 1,325 | +16 | +1.2% | 2,400 |
| 2023/06/14 | 1,320 | 1,320 | 1,309 | 1,309 | -20 | -1.5% | 900 |
| 2023/06/13 | 1,330 | 1,330 | 1,300 | 1,329 | ±0 | ±0% | 2,600 |
| 2023/06/12 | 1,298 | 1,329 | 1,298 | 1,329 | +29 | +2.2% | 1,900 |
| 2023/06/09 | 1,315 | 1,315 | 1,300 | 1,300 | - | - | 2,400 |
| 2023/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/07 | 1,320 | 1,320 | 1,302 | 1,315 | - | - | 1,200 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 1,308 | 1,322 | 1,302 | 1,322 | +20 | +1.5% | 3,000 |
| 2023/06/02 | 1,302 | 1,302 | 1,302 | 1,302 | ±0 | ±0% | 400 |
| 2023/06/01 | 1,301 | 1,302 | 1,301 | 1,302 | +2 | +0.2% | 300 |
| 2023/05/31 | 1,305 | 1,305 | 1,299 | 1,300 | -5 | -0.4% | 3,200 |
| 2023/05/30 | 1,305 | 1,308 | 1,305 | 1,305 | -1 | -0.1% | 900 |
| 2023/05/29 | 1,306 | 1,315 | 1,306 | 1,306 | ±0 | ±0% | 800 |
| 2023/05/26 | 1,315 | 1,315 | 1,306 | 1,306 | -8 | -0.6% | 1,200 |
| 2023/05/25 | 1,314 | 1,316 | 1,314 | 1,314 | ±0 | ±0% | 1,300 |
| 2023/05/24 | 1,316 | 1,320 | 1,314 | 1,314 | -2 | -0.2% | 1,700 |
| 2023/05/23 | 1,315 | 1,316 | 1,313 | 1,316 | +1 | +0.1% | 1,200 |
| 2023/05/22 | 1,318 | 1,318 | 1,315 | 1,315 | -3 | -0.2% | 800 |
| 2023/05/19 | 1,315 | 1,324 | 1,314 | 1,318 | +3 | +0.2% | 1,500 |
| 2023/05/18 | 1,308 | 1,315 | 1,308 | 1,315 | +7 | +0.5% | 2,500 |
| 2023/05/17 | 1,309 | 1,318 | 1,308 | 1,308 | -1 | -0.1% | 1,200 |
| 2023/05/16 | 1,340 | 1,340 | 1,302 | 1,309 | -31 | -2.3% | 5,300 |
| 2023/05/15 | 1,333 | 1,340 | 1,332 | 1,340 | +4 | +0.3% | 600 |
201～
250
件表示中 / 3458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 | 184,300円 | +31.1% | +38.3% | 2.71% | 8.48倍 | 0.57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 | 82,500円 | +4.8% | +1.9% | 2.06% | 6.25倍 | 0.44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 | 103,000円 | -9.9% | -29.2% | 2.43% | 11.91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 | 74,000円 | +12.0% | +8.8% | 3.51% | 7.63倍 | 0.60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 |
| 工藤建設 | 272,800円 | +6.1% | -16.7% | 3.67% | 21.08倍 | 0.74倍 |
|
神奈川地盤の中堅建設。大規模修繕工事に強み。不動産も。介護（老人ホーム）のＭ＆Ａに注力 |
市場注目の銘柄
チャート関連のコラム
