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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 1,284 | 1,315 | 1,284 | 1,312 | +29 | +2.3% | 96,500 |
| 2023/12/05 | 1,294 | 1,303 | 1,283 | 1,283 | -16 | -1.2% | 65,900 |
| 2023/12/04 | 1,296 | 1,305 | 1,289 | 1,299 | +1 | +0.1% | 62,600 |
| 2023/12/01 | 1,300 | 1,310 | 1,296 | 1,298 | -1 | -0.1% | 61,400 |
| 2023/11/30 | 1,290 | 1,303 | 1,284 | 1,299 | +8 | +0.6% | 53,300 |
| 2023/11/29 | 1,304 | 1,310 | 1,291 | 1,291 | -15 | -1.1% | 48,900 |
| 2023/11/28 | 1,303 | 1,313 | 1,303 | 1,306 | -2 | -0.2% | 43,300 |
| 2023/11/27 | 1,317 | 1,317 | 1,303 | 1,308 | -4 | -0.3% | 34,700 |
| 2023/11/24 | 1,317 | 1,317 | 1,302 | 1,312 | +10 | +0.8% | 51,300 |
| 2023/11/22 | 1,283 | 1,303 | 1,280 | 1,302 | +19 | +1.5% | 40,800 |
| 2023/11/21 | 1,291 | 1,296 | 1,280 | 1,283 | -5 | -0.4% | 43,900 |
| 2023/11/20 | 1,330 | 1,330 | 1,287 | 1,288 | -32 | -2.4% | 74,800 |
| 2023/11/17 | 1,293 | 1,320 | 1,290 | 1,320 | +40 | +3.1% | 101,500 |
| 2023/11/16 | 1,279 | 1,290 | 1,271 | 1,280 | ±0 | ±0% | 70,500 |
| 2023/11/15 | 1,296 | 1,296 | 1,270 | 1,280 | ±0 | ±0% | 76,300 |
| 2023/11/14 | 1,326 | 1,326 | 1,278 | 1,280 | -46 | -3.5% | 102,600 |
| 2023/11/13 | 1,365 | 1,365 | 1,326 | 1,326 | -34 | -2.5% | 77,100 |
| 2023/11/10 | 1,349 | 1,361 | 1,338 | 1,360 | +8 | +0.6% | 78,200 |
| 2023/11/09 | 1,327 | 1,354 | 1,327 | 1,352 | +25 | +1.9% | 120,600 |
| 2023/11/08 | 1,358 | 1,365 | 1,326 | 1,327 | -33 | -2.4% | 89,300 |
| 2023/11/07 | 1,383 | 1,397 | 1,360 | 1,360 | -23 | -1.7% | 80,500 |
| 2023/11/06 | 1,407 | 1,407 | 1,377 | 1,383 | +2 | +0.1% | 147,500 |
| 2023/11/02 | 1,395 | 1,409 | 1,379 | 1,381 | -8 | -0.6% | 95,000 |
| 2023/11/01 | 1,390 | 1,393 | 1,367 | 1,389 | +11 | +0.8% | 159,300 |
| 2023/10/31 | 1,342 | 1,382 | 1,340 | 1,378 | +32 | +2.4% | 124,200 |
| 2023/10/30 | 1,355 | 1,359 | 1,340 | 1,346 | -27 | -2% | 210,200 |
| 2023/10/27 | 1,351 | 1,376 | 1,351 | 1,373 | +25 | +1.9% | 101,700 |
| 2023/10/26 | 1,328 | 1,355 | 1,321 | 1,348 | +33 | +2.5% | 128,200 |
| 2023/10/25 | 1,318 | 1,325 | 1,298 | 1,315 | +25 | +1.9% | 117,100 |
| 2023/10/24 | 1,281 | 1,294 | 1,258 | 1,290 | +6 | +0.5% | 76,100 |
| 2023/10/23 | 1,274 | 1,290 | 1,265 | 1,284 | +23 | +1.8% | 101,800 |
| 2023/10/20 | 1,250 | 1,264 | 1,244 | 1,261 | +13 | +1% | 67,300 |
| 2023/10/19 | 1,247 | 1,259 | 1,246 | 1,248 | -16 | -1.3% | 61,000 |
| 2023/10/18 | 1,257 | 1,268 | 1,254 | 1,264 | +8 | +0.6% | 78,700 |
| 2023/10/17 | 1,271 | 1,280 | 1,248 | 1,256 | -12 | -0.9% | 79,700 |
| 2023/10/16 | 1,270 | 1,286 | 1,258 | 1,268 | -10 | -0.8% | 86,400 |
| 2023/10/13 | 1,286 | 1,300 | 1,276 | 1,278 | -26 | -2% | 80,400 |
| 2023/10/12 | 1,306 | 1,308 | 1,292 | 1,304 | ±0 | ±0% | 50,800 |
| 2023/10/11 | 1,323 | 1,323 | 1,304 | 1,304 | -24 | -1.8% | 60,200 |
| 2023/10/10 | 1,335 | 1,338 | 1,323 | 1,328 | +15 | +1.1% | 69,300 |
| 2023/10/06 | 1,300 | 1,325 | 1,296 | 1,313 | +17 | +1.3% | 48,000 |
| 2023/10/05 | 1,286 | 1,303 | 1,278 | 1,296 | +30 | +2.4% | 99,300 |
| 2023/10/04 | 1,300 | 1,306 | 1,266 | 1,266 | -58 | -4.4% | 97,600 |
| 2023/10/03 | 1,351 | 1,354 | 1,322 | 1,324 | -41 | -3% | 96,800 |
| 2023/10/02 | 1,380 | 1,396 | 1,364 | 1,365 | -19 | -1.4% | 93,200 |
| 2023/09/29 | 1,435 | 1,435 | 1,380 | 1,384 | -46 | -3.2% | 119,200 |
| 2023/09/28 | 1,435 | 1,446 | 1,423 | 1,430 | -3 | -0.2% | 69,600 |
| 2023/09/27 | 1,415 | 1,434 | 1,400 | 1,433 | +9 | +0.6% | 83,100 |
| 2023/09/26 | 1,430 | 1,430 | 1,412 | 1,424 | -2 | -0.1% | 73,600 |
| 2023/09/25 | 1,427 | 1,433 | 1,416 | 1,426 | +10 | +0.7% | 100,000 |
101～
150
件表示中 / 3450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 | 139,900円 | +8.0% | +16.9% | 4.29% | 9.92倍 | 0.58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 |
| ヤマト | 110,700円 | +5.6% | +41.6% | 3.16% | 11.61倍 | 0.75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 |
| 巴コーポ | 71,200円 | -11.1% | -16.5% | 2.25% | 11.05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 |
| 中外炉 | 333,000円 | +28.4% | +55.8% | 3.00% | 10.76倍 | 0.90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 |
| 松井建 | 85,200円 | +9.4% | -71.6% | 3.05% | 21.33倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
