飛島建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,354 | 1,362 | 1,341 | 1,361 | +4 | +0.3% | 81,000 |
| 2024/04/25 | 1,367 | 1,368 | 1,355 | 1,357 | -13 | -0.9% | 64,600 |
| 2024/04/24 | 1,373 | 1,375 | 1,361 | 1,370 | +6 | +0.4% | 54,900 |
| 2024/04/23 | 1,357 | 1,369 | 1,355 | 1,364 | +9 | +0.7% | 51,400 |
| 2024/04/22 | 1,347 | 1,356 | 1,339 | 1,355 | +33 | +2.5% | 64,500 |
| 2024/04/19 | 1,340 | 1,346 | 1,310 | 1,322 | -21 | -1.6% | 105,400 |
| 2024/04/18 | 1,327 | 1,353 | 1,327 | 1,343 | +13 | +1% | 88,000 |
| 2024/04/17 | 1,348 | 1,348 | 1,324 | 1,330 | -18 | -1.3% | 109,400 |
| 2024/04/16 | 1,386 | 1,386 | 1,346 | 1,348 | -40 | -2.9% | 106,000 |
| 2024/04/15 | 1,380 | 1,391 | 1,365 | 1,388 | -4 | -0.3% | 80,000 |
| 2024/04/12 | 1,412 | 1,412 | 1,392 | 1,392 | -10 | -0.7% | 97,700 |
| 2024/04/11 | 1,401 | 1,410 | 1,398 | 1,402 | -8 | -0.6% | 70,300 |
| 2024/04/10 | 1,405 | 1,417 | 1,405 | 1,410 | -3 | -0.2% | 53,100 |
| 2024/04/09 | 1,432 | 1,434 | 1,407 | 1,413 | -10 | -0.7% | 55,000 |
| 2024/04/08 | 1,430 | 1,438 | 1,418 | 1,423 | +10 | +0.7% | 61,700 |
| 2024/04/05 | 1,412 | 1,423 | 1,400 | 1,413 | -16 | -1.1% | 97,000 |
| 2024/04/04 | 1,435 | 1,443 | 1,424 | 1,429 | +2 | +0.1% | 67,500 |
| 2024/04/03 | 1,417 | 1,440 | 1,411 | 1,427 | +9 | +0.6% | 90,000 |
| 2024/04/02 | 1,440 | 1,440 | 1,414 | 1,418 | -24 | -1.7% | 86,600 |
| 2024/04/01 | 1,502 | 1,502 | 1,439 | 1,442 | -52 | -3.5% | 113,800 |
| 2024/03/29 | 1,490 | 1,504 | 1,477 | 1,494 | +21 | +1.4% | 111,800 |
| 2024/03/28 | 1,487 | 1,505 | 1,468 | 1,473 | -90 | -5.8% | 186,600 |
| 2024/03/27 | 1,572 | 1,587 | 1,563 | 1,563 | -23 | -1.5% | 358,500 |
| 2024/03/26 | 1,580 | 1,600 | 1,574 | 1,586 | +14 | +0.9% | 224,200 |
| 2024/03/25 | 1,580 | 1,586 | 1,565 | 1,572 | -15 | -0.9% | 123,500 |
| 2024/03/22 | 1,596 | 1,599 | 1,576 | 1,587 | +4 | +0.3% | 109,500 |
| 2024/03/21 | 1,585 | 1,595 | 1,576 | 1,583 | +18 | +1.2% | 105,100 |
| 2024/03/19 | 1,555 | 1,566 | 1,547 | 1,565 | +5 | +0.3% | 57,900 |
| 2024/03/18 | 1,561 | 1,575 | 1,554 | 1,560 | -2 | -0.1% | 103,700 |
| 2024/03/15 | 1,548 | 1,570 | 1,540 | 1,562 | +16 | +1% | 89,300 |
| 2024/03/14 | 1,546 | 1,553 | 1,531 | 1,546 | ±0 | ±0% | 81,100 |
| 2024/03/13 | 1,589 | 1,592 | 1,546 | 1,546 | -27 | -1.7% | 93,200 |
| 2024/03/12 | 1,550 | 1,575 | 1,540 | 1,573 | +8 | +0.5% | 123,300 |
| 2024/03/11 | 1,642 | 1,642 | 1,553 | 1,565 | -85 | -5.2% | 262,500 |
| 2024/03/08 | 1,545 | 1,650 | 1,545 | 1,650 | +97 | +6.2% | 305,100 |
| 2024/03/07 | 1,568 | 1,568 | 1,526 | 1,553 | +11 | +0.7% | 177,800 |
| 2024/03/06 | 1,529 | 1,563 | 1,512 | 1,542 | +42 | +2.8% | 387,100 |
| 2024/03/05 | 1,464 | 1,503 | 1,459 | 1,500 | +47 | +3.2% | 175,000 |
| 2024/03/04 | 1,465 | 1,465 | 1,441 | 1,453 | -11 | -0.8% | 155,400 |
| 2024/03/01 | 1,450 | 1,464 | 1,445 | 1,464 | ±0 | ±0% | 153,100 |
| 2024/02/29 | 1,473 | 1,478 | 1,445 | 1,464 | -10 | -0.7% | 139,400 |
| 2024/02/28 | 1,463 | 1,482 | 1,463 | 1,474 | +13 | +0.9% | 80,800 |
| 2024/02/27 | 1,465 | 1,478 | 1,461 | 1,461 | -5 | -0.3% | 69,500 |
| 2024/02/26 | 1,485 | 1,485 | 1,455 | 1,466 | -5 | -0.3% | 97,200 |
| 2024/02/22 | 1,458 | 1,471 | 1,458 | 1,471 | +13 | +0.9% | 70,400 |
| 2024/02/21 | 1,468 | 1,478 | 1,454 | 1,458 | -12 | -0.8% | 69,200 |
| 2024/02/20 | 1,486 | 1,487 | 1,470 | 1,470 | -12 | -0.8% | 66,800 |
| 2024/02/19 | 1,450 | 1,482 | 1,444 | 1,482 | +40 | +2.8% | 88,500 |
| 2024/02/16 | 1,430 | 1,445 | 1,424 | 1,442 | +22 | +1.5% | 96,500 |
| 2024/02/15 | 1,422 | 1,425 | 1,389 | 1,420 | +5 | +0.4% | 140,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「飛島建」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 |
|---|---|---|---|---|---|---|---|---|
| 飛島建 | 136,100円 | +8.0% | +16.9% | 4.41% | 9.65倍 | 0.57倍 |
|
土木主体の老舗。トンネルで実績多く、防災関連にも強み、「トグル制震構法」で耐震補強に定評 |
| 巴コーポ | 70,500円 | -11.1% | -16.5% | 2.27% | 10.94倍 | 0.61倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| ヤマト | 100,700円 | +11.7% | +9.3% | 2.68% | 12.70倍 | 0.72倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 松井建 | 84,400円 | +11.7% | -29.7% | 3.08% | 15.33倍 | 0.53倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| 北海工 | 121,900円 | -15.5% | +109.5% | 0.82% | 12.57倍 | 0.91倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
市場注目の銘柄
チャート関連のコラム
