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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 73 | 75 | 73 | 73 | ±0 | ±0% | 12,000 |
| 2010/09/03 | 74 | 74 | 72 | 73 | ±0 | ±0% | 21,000 |
| 2010/09/02 | 73 | 76 | 73 | 73 | +1 | +1.4% | 27,000 |
| 2010/09/01 | 73 | 74 | 72 | 72 | ±0 | ±0% | 31,000 |
| 2010/08/31 | 74 | 80 | 71 | 72 | -2 | -2.7% | 129,000 |
| 2010/08/30 | 74 | 74 | 73 | 74 | +1 | +1.4% | 10,000 |
| 2010/08/27 | 72 | 73 | 70 | 73 | ±0 | ±0% | 27,000 |
| 2010/08/26 | 75 | 75 | 73 | 73 | -2 | -2.7% | 15,000 |
| 2010/08/25 | 72 | 75 | 72 | 75 | -1 | -1.3% | 48,000 |
| 2010/08/24 | 78 | 78 | 76 | 76 | -2 | -2.6% | 10,000 |
| 2010/08/23 | 77 | 78 | 77 | 78 | +2 | +2.6% | 11,000 |
| 2010/08/20 | 74 | 76 | 74 | 76 | +2 | +2.7% | 17,000 |
| 2010/08/19 | 74 | 74 | 71 | 74 | +1 | +1.4% | 45,000 |
| 2010/08/18 | 73 | 73 | 71 | 73 | ±0 | ±0% | 27,000 |
| 2010/08/17 | 75 | 75 | 73 | 73 | -3 | -3.9% | 32,000 |
| 2010/08/16 | 76 | 76 | 75 | 76 | ±0 | ±0% | 13,000 |
| 2010/08/13 | 75 | 77 | 74 | 76 | +1 | +1.3% | 37,000 |
| 2010/08/12 | 75 | 76 | 75 | 75 | -1 | -1.3% | 35,000 |
| 2010/08/11 | 76 | 76 | 75 | 76 | -1 | -1.3% | 23,000 |
| 2010/08/10 | 78 | 78 | 77 | 77 | ±0 | ±0% | 11,000 |
| 2010/08/09 | 79 | 79 | 76 | 77 | -3 | -3.8% | 54,000 |
| 2010/08/06 | 80 | 80 | 80 | 80 | ±0 | ±0% | 1,000 |
| 2010/08/05 | 81 | 83 | 80 | 80 | -1 | -1.2% | 31,000 |
| 2010/08/04 | 80 | 81 | 79 | 81 | +1 | +1.3% | 19,000 |
| 2010/08/03 | 79 | 80 | 79 | 80 | +1 | +1.3% | 30,000 |
| 2010/08/02 | 80 | 81 | 79 | 79 | -2 | -2.5% | 42,000 |
| 2010/07/30 | 83 | 83 | 81 | 81 | -2 | -2.4% | 27,000 |
| 2010/07/29 | 84 | 84 | 82 | 83 | -1 | -1.2% | 26,000 |
| 2010/07/28 | 82 | 84 | 81 | 84 | +2 | +2.4% | 70,000 |
| 2010/07/27 | 83 | 83 | 81 | 82 | -1 | -1.2% | 36,000 |
| 2010/07/26 | 84 | 84 | 80 | 83 | -2 | -2.4% | 133,000 |
| 2010/07/23 | 85 | 86 | 80 | 85 | ±0 | ±0% | 221,000 |
| 2010/07/22 | 99 | 112 | 84 | 85 | -12 | -12.4% | 1,351,000 |
| 2010/07/21 | 115 | 122 | 94 | 97 | -18 | -15.7% | 792,000 |
| 2010/07/20 | 90 | 117 | 90 | 115 | +28 | +32.2% | 815,000 |
| 2010/07/16 | 82 | 87 | 82 | 87 | +2 | +2.4% | 12,000 |
| 2010/07/15 | 86 | 88 | 83 | 85 | -2 | -2.3% | 28,000 |
| 2010/07/14 | 86 | 87 | 86 | 87 | +3 | +3.6% | 5,000 |
| 2010/07/13 | 84 | 84 | 84 | 84 | -3 | -3.4% | 2,000 |
| 2010/07/12 | 87 | 87 | 87 | 87 | +2 | +2.4% | 1,000 |
| 2010/07/09 | 83 | 85 | 83 | 85 | -1 | -1.2% | 14,000 |
| 2010/07/08 | 86 | 86 | 86 | 86 | - | - | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 82 | 88 | 82 | 84 | +2 | +2.4% | 68,000 |
| 2010/07/05 | 85 | 85 | 82 | 82 | -8 | -8.9% | 14,000 |
| 2010/07/02 | 86 | 90 | 86 | 90 | +5 | +5.9% | 57,000 |
| 2010/07/01 | 87 | 89 | 84 | 85 | -1 | -1.2% | 13,000 |
| 2010/06/30 | 81 | 86 | 81 | 86 | +3 | +3.6% | 28,000 |
| 2010/06/29 | 84 | 85 | 83 | 83 | -1 | -1.2% | 9,000 |
| 2010/06/28 | 82 | 84 | 82 | 84 | -1 | -1.2% | 4,000 |
3351～
3400
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
