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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,448 | 1,448 | 1,410 | 1,415 | -22 | -1.5% | 181,700 |
| 2024/02/13 | 1,449 | 1,449 | 1,423 | 1,437 | -4 | -0.3% | 103,900 |
| 2024/02/09 | 1,451 | 1,462 | 1,441 | 1,441 | -29 | -2% | 126,700 |
| 2024/02/08 | 1,505 | 1,507 | 1,466 | 1,470 | -41 | -2.7% | 138,300 |
| 2024/02/07 | 1,490 | 1,515 | 1,489 | 1,511 | +16 | +1.1% | 195,700 |
| 2024/02/06 | 1,490 | 1,523 | 1,487 | 1,495 | +5 | +0.3% | 154,800 |
| 2024/02/05 | 1,497 | 1,503 | 1,486 | 1,490 | -8 | -0.5% | 108,200 |
| 2024/02/02 | 1,501 | 1,508 | 1,484 | 1,498 | -5 | -0.3% | 103,400 |
| 2024/02/01 | 1,525 | 1,527 | 1,501 | 1,503 | -27 | -1.8% | 97,300 |
| 2024/01/31 | 1,486 | 1,530 | 1,486 | 1,530 | +44 | +3% | 162,200 |
| 2024/01/30 | 1,490 | 1,497 | 1,483 | 1,486 | -3 | -0.2% | 96,200 |
| 2024/01/29 | 1,465 | 1,490 | 1,465 | 1,489 | +28 | +1.9% | 83,500 |
| 2024/01/26 | 1,468 | 1,475 | 1,461 | 1,461 | -13 | -0.9% | 70,200 |
| 2024/01/25 | 1,452 | 1,475 | 1,452 | 1,474 | +14 | +1% | 91,100 |
| 2024/01/24 | 1,474 | 1,474 | 1,455 | 1,460 | -15 | -1% | 112,100 |
| 2024/01/23 | 1,491 | 1,498 | 1,475 | 1,475 | -18 | -1.2% | 103,800 |
| 2024/01/22 | 1,472 | 1,495 | 1,472 | 1,493 | +25 | +1.7% | 78,700 |
| 2024/01/19 | 1,484 | 1,484 | 1,466 | 1,468 | -4 | -0.3% | 79,800 |
| 2024/01/18 | 1,475 | 1,481 | 1,471 | 1,472 | -9 | -0.6% | 76,600 |
| 2024/01/17 | 1,482 | 1,510 | 1,481 | 1,481 | -7 | -0.5% | 164,300 |
| 2024/01/16 | 1,496 | 1,496 | 1,480 | 1,488 | +3 | +0.2% | 95,200 |
| 2024/01/15 | 1,455 | 1,487 | 1,452 | 1,485 | +35 | +2.4% | 122,600 |
| 2024/01/12 | 1,464 | 1,473 | 1,446 | 1,450 | -16 | -1.1% | 130,200 |
| 2024/01/11 | 1,469 | 1,475 | 1,457 | 1,466 | +6 | +0.4% | 146,800 |
| 2024/01/10 | 1,452 | 1,465 | 1,445 | 1,460 | +6 | +0.4% | 136,500 |
| 2024/01/09 | 1,445 | 1,462 | 1,430 | 1,454 | +45 | +3.2% | 428,500 |
| 2024/01/05 | 1,388 | 1,412 | 1,386 | 1,409 | +25 | +1.8% | 195,400 |
| 2024/01/04 | 1,400 | 1,405 | 1,372 | 1,384 | +74 | +5.6% | 351,600 |
| 2023/12/29 | 1,300 | 1,312 | 1,300 | 1,310 | +6 | +0.5% | 66,000 |
| 2023/12/28 | 1,291 | 1,308 | 1,291 | 1,304 | +7 | +0.5% | 42,700 |
| 2023/12/27 | 1,282 | 1,298 | 1,282 | 1,297 | +15 | +1.2% | 61,400 |
| 2023/12/26 | 1,281 | 1,285 | 1,277 | 1,282 | +1 | +0.1% | 59,600 |
| 2023/12/25 | 1,290 | 1,292 | 1,279 | 1,281 | -1 | -0.1% | 69,900 |
| 2023/12/22 | 1,274 | 1,282 | 1,271 | 1,282 | +22 | +1.7% | 61,200 |
| 2023/12/21 | 1,262 | 1,266 | 1,259 | 1,260 | -5 | -0.4% | 58,700 |
| 2023/12/20 | 1,275 | 1,278 | 1,265 | 1,265 | -1 | -0.1% | 49,200 |
| 2023/12/19 | 1,275 | 1,275 | 1,260 | 1,266 | -10 | -0.8% | 68,600 |
| 2023/12/18 | 1,275 | 1,276 | 1,260 | 1,276 | -4 | -0.3% | 106,000 |
| 2023/12/15 | 1,283 | 1,289 | 1,275 | 1,280 | -6 | -0.5% | 49,500 |
| 2023/12/14 | 1,300 | 1,303 | 1,282 | 1,286 | -9 | -0.7% | 59,000 |
| 2023/12/13 | 1,301 | 1,310 | 1,291 | 1,295 | -6 | -0.5% | 47,600 |
| 2023/12/12 | 1,305 | 1,312 | 1,300 | 1,301 | -6 | -0.5% | 44,000 |
| 2023/12/11 | 1,299 | 1,307 | 1,288 | 1,307 | +28 | +2.2% | 63,300 |
| 2023/12/08 | 1,293 | 1,295 | 1,275 | 1,279 | -18 | -1.4% | 88,300 |
51～
100
件表示中 / 3451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 | 140,600円 | +8.0% | +16.9% | 4.27% | 9.97倍 | 0.59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 |
| ヤマウラ | 139,800円 | +14.7% | +110.2% | 0.36% | 9.80倍 | 1.38倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| 巴コーポ | 71,000円 | -11.1% | -16.5% | 2.25% | 11.02倍 | 0.62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 |
| 松井建 | 84,600円 | +9.4% | -71.6% | 3.07% | 21.18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 |
| 中外炉 | 329,000円 | +28.4% | +55.8% | 3.04% | 10.63倍 | 0.89倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
市場注目の銘柄
チャート関連のコラム
