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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 74 | 76 | 74 | 76 | +3 | +4.1% | 28,000 |
| 2010/11/18 | 72 | 74 | 72 | 73 | - | - | 24,000 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 72 | 72 | 72 | 72 | +1 | +1.4% | 3,000 |
| 2010/11/15 | 71 | 72 | 70 | 71 | -2 | -2.7% | 17,000 |
| 2010/11/12 | 72 | 73 | 72 | 73 | ±0 | ±0% | 5,000 |
| 2010/11/11 | 73 | 73 | 73 | 73 | ±0 | ±0% | 3,000 |
| 2010/11/10 | 73 | 74 | 72 | 73 | -1 | -1.4% | 16,000 |
| 2010/11/09 | 75 | 75 | 73 | 74 | -1 | -1.3% | 17,000 |
| 2010/11/08 | 72 | 75 | 72 | 75 | +3 | +4.2% | 18,000 |
| 2010/11/05 | 72 | 72 | 72 | 72 | ±0 | ±0% | 3,000 |
| 2010/11/04 | 72 | 72 | 71 | 72 | ±0 | ±0% | 7,000 |
| 2010/11/02 | 71 | 72 | 71 | 72 | +1 | +1.4% | 8,000 |
| 2010/11/01 | 72 | 73 | 71 | 71 | -2 | -2.7% | 10,000 |
| 2010/10/29 | 71 | 73 | 71 | 73 | -1 | -1.4% | 8,000 |
| 2010/10/28 | 73 | 74 | 72 | 74 | ±0 | ±0% | 5,000 |
| 2010/10/27 | 74 | 74 | 74 | 74 | ±0 | ±0% | 1,000 |
| 2010/10/26 | 76 | 76 | 74 | 74 | -1 | -1.3% | 38,000 |
| 2010/10/25 | 77 | 77 | 73 | 75 | +1 | +1.4% | 21,000 |
| 2010/10/22 | 74 | 76 | 73 | 74 | -1 | -1.3% | 23,000 |
| 2010/10/21 | 77 | 77 | 75 | 75 | +1 | +1.4% | 5,000 |
| 2010/10/20 | 77 | 77 | 73 | 74 | -3 | -3.9% | 46,000 |
| 2010/10/19 | 79 | 79 | 77 | 77 | -1 | -1.3% | 41,000 |
| 2010/10/18 | 78 | 80 | 77 | 78 | -7 | -8.2% | 187,000 |
| 2010/10/15 | 86 | 89 | 83 | 85 | +2 | +2.4% | 205,000 |
| 2010/10/14 | 87 | 91 | 82 | 83 | ±0 | ±0% | 502,000 |
| 2010/10/13 | 79 | 83 | 79 | 83 | +5 | +6.4% | 152,000 |
| 2010/10/12 | 79 | 79 | 78 | 78 | +1 | +1.3% | 51,000 |
| 2010/10/08 | 78 | 79 | 77 | 77 | -1 | -1.3% | 40,000 |
| 2010/10/07 | 81 | 81 | 78 | 78 | -2 | -2.5% | 29,000 |
| 2010/10/06 | 80 | 80 | 78 | 80 | +1 | +1.3% | 36,000 |
| 2010/10/05 | 80 | 82 | 78 | 79 | -2 | -2.5% | 98,000 |
| 2010/10/04 | 87 | 88 | 80 | 81 | -7 | -8% | 382,000 |
| 2010/10/01 | 87 | 106 | 85 | 88 | +1 | +1.1% | 1,437,000 |
| 2010/09/30 | 84 | 92 | 83 | 87 | +3 | +3.6% | 231,000 |
| 2010/09/29 | 82 | 85 | 82 | 84 | +3 | +3.7% | 37,000 |
| 2010/09/28 | 83 | 83 | 80 | 81 | -2 | -2.4% | 28,000 |
| 2010/09/27 | 82 | 83 | 80 | 83 | ±0 | ±0% | 52,000 |
| 2010/09/24 | 84 | 85 | 79 | 83 | ±0 | ±0% | 54,000 |
| 2010/09/22 | 84 | 86 | 83 | 83 | -1 | -1.2% | 60,000 |
| 2010/09/21 | 84 | 84 | 82 | 84 | +1 | +1.2% | 31,000 |
| 2010/09/17 | 81 | 83 | 80 | 83 | +3 | +3.8% | 61,000 |
| 2010/09/16 | 81 | 82 | 78 | 80 | ±0 | ±0% | 51,000 |
| 2010/09/15 | 78 | 84 | 75 | 80 | +2 | +2.6% | 88,000 |
| 2010/09/14 | 83 | 83 | 78 | 78 | -2 | -2.5% | 42,000 |
| 2010/09/13 | 78 | 80 | 77 | 80 | +4 | +5.3% | 60,000 |
| 2010/09/10 | 78 | 79 | 76 | 76 | -2 | -2.6% | 108,000 |
| 2010/09/09 | 79 | 94 | 78 | 78 | +1 | +1.3% | 1,271,000 |
| 2010/09/08 | 74 | 77 | 73 | 77 | +4 | +5.5% | 110,000 |
| 2010/09/07 | 73 | 76 | 72 | 73 | ±0 | ±0% | 51,000 |
3301～
3350
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
