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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 84 | 94 | 83 | 84 | +1 | +1.2% | 359,000 |
| 2011/02/03 | 83 | 85 | 83 | 83 | +1 | +1.2% | 30,000 |
| 2011/02/02 | 81 | 82 | 81 | 82 | +1 | +1.2% | 12,000 |
| 2011/02/01 | 80 | 81 | 80 | 81 | +2 | +2.5% | 5,000 |
| 2011/01/31 | 80 | 80 | 78 | 79 | -2 | -2.5% | 15,000 |
| 2011/01/28 | 81 | 81 | 81 | 81 | -1 | -1.2% | 9,000 |
| 2011/01/27 | 82 | 82 | 82 | 82 | ±0 | ±0% | 6,000 |
| 2011/01/26 | 82 | 82 | 82 | 82 | ±0 | ±0% | 5,000 |
| 2011/01/25 | 82 | 82 | 82 | 82 | ±0 | ±0% | 12,000 |
| 2011/01/24 | 84 | 84 | 82 | 82 | -1 | -1.2% | 13,000 |
| 2011/01/21 | 84 | 87 | 83 | 83 | ±0 | ±0% | 62,000 |
| 2011/01/20 | 82 | 83 | 81 | 83 | +1 | +1.2% | 24,000 |
| 2011/01/19 | 83 | 83 | 82 | 82 | -1 | -1.2% | 9,000 |
| 2011/01/18 | 82 | 83 | 78 | 83 | +1 | +1.2% | 51,000 |
| 2011/01/17 | 83 | 83 | 82 | 82 | -1 | -1.2% | 12,000 |
| 2011/01/14 | 84 | 84 | 83 | 83 | ±0 | ±0% | 16,000 |
| 2011/01/13 | 84 | 84 | 83 | 83 | -2 | -2.4% | 18,000 |
| 2011/01/12 | 86 | 87 | 85 | 85 | ±0 | ±0% | 19,000 |
| 2011/01/11 | 84 | 86 | 84 | 85 | +1 | +1.2% | 39,000 |
| 2011/01/07 | 84 | 84 | 84 | 84 | +1 | +1.2% | 2,000 |
| 2011/01/06 | 84 | 84 | 83 | 83 | ±0 | ±0% | 48,000 |
| 2011/01/05 | 82 | 83 | 81 | 83 | +1 | +1.2% | 27,000 |
| 2011/01/04 | 82 | 82 | 82 | 82 | ±0 | ±0% | 2,000 |
| 2010/12/30 | 80 | 82 | 80 | 82 | +2 | +2.5% | 15,000 |
| 2010/12/29 | 81 | 81 | 80 | 80 | - | - | 2,000 |
| 2010/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/27 | 83 | 83 | 81 | 82 | ±0 | ±0% | 10,000 |
| 2010/12/24 | 82 | 82 | 82 | 82 | ±0 | ±0% | 8,000 |
| 2010/12/22 | 83 | 83 | 80 | 82 | ±0 | ±0% | 50,000 |
| 2010/12/21 | 80 | 82 | 79 | 82 | +1 | +1.2% | 52,000 |
| 2010/12/20 | 81 | 81 | 81 | 81 | ±0 | ±0% | 11,000 |
| 2010/12/17 | 80 | 81 | 80 | 81 | +1 | +1.3% | 12,000 |
| 2010/12/16 | 81 | 81 | 80 | 80 | -1 | -1.2% | 7,000 |
| 2010/12/15 | 81 | 82 | 81 | 81 | -2 | -2.4% | 21,000 |
| 2010/12/14 | 81 | 83 | 81 | 83 | +1 | +1.2% | 16,000 |
| 2010/12/13 | 83 | 83 | 81 | 82 | -1 | -1.2% | 45,000 |
| 2010/12/10 | 82 | 83 | 81 | 83 | ±0 | ±0% | 24,000 |
| 2010/12/09 | 83 | 83 | 82 | 83 | ±0 | ±0% | 7,000 |
| 2010/12/08 | 82 | 85 | 82 | 83 | +1 | +1.2% | 24,000 |
| 2010/12/07 | 83 | 83 | 82 | 82 | -2 | -2.4% | 12,000 |
| 2010/12/06 | 82 | 87 | 82 | 84 | +3 | +3.7% | 50,000 |
| 2010/12/03 | 83 | 85 | 81 | 81 | -3 | -3.6% | 43,000 |
| 2010/12/02 | 81 | 86 | 81 | 84 | +2 | +2.4% | 63,000 |
| 2010/12/01 | 82 | 83 | 79 | 82 | ±0 | ±0% | 20,000 |
| 2010/11/30 | 82 | 82 | 80 | 82 | -1 | -1.2% | 26,000 |
| 2010/11/29 | 78 | 83 | 78 | 83 | +6 | +7.8% | 34,000 |
| 2010/11/26 | 79 | 79 | 76 | 77 | ±0 | ±0% | 39,000 |
| 2010/11/25 | 75 | 77 | 74 | 77 | +2 | +2.7% | 13,000 |
| 2010/11/24 | 76 | 76 | 75 | 75 | -2 | -2.6% | 15,000 |
| 2010/11/22 | 77 | 77 | 76 | 77 | +1 | +1.3% | 13,000 |
3251～
3300
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
