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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,350 | 1,368 | 1,341 | 1,368 | +39 | +2.9% | 140,900 |
| 2023/07/21 | 1,299 | 1,338 | 1,296 | 1,329 | +41 | +3.2% | 207,600 |
| 2023/07/20 | 1,286 | 1,295 | 1,284 | 1,288 | +5 | +0.4% | 31,100 |
| 2023/07/19 | 1,280 | 1,290 | 1,276 | 1,283 | +10 | +0.8% | 41,500 |
| 2023/07/18 | 1,277 | 1,290 | 1,266 | 1,273 | -4 | -0.3% | 68,000 |
| 2023/07/14 | 1,295 | 1,295 | 1,271 | 1,277 | -12 | -0.9% | 37,700 |
| 2023/07/13 | 1,280 | 1,293 | 1,269 | 1,289 | +9 | +0.7% | 78,600 |
| 2023/07/12 | 1,280 | 1,286 | 1,265 | 1,280 | ±0 | ±0% | 75,200 |
| 2023/07/11 | 1,285 | 1,293 | 1,268 | 1,280 | -3 | -0.2% | 87,600 |
| 2023/07/10 | 1,280 | 1,290 | 1,269 | 1,283 | +16 | +1.3% | 74,500 |
| 2023/07/07 | 1,260 | 1,277 | 1,248 | 1,267 | -8 | -0.6% | 85,100 |
| 2023/07/06 | 1,274 | 1,282 | 1,268 | 1,275 | +2 | +0.2% | 57,400 |
| 2023/07/05 | 1,268 | 1,281 | 1,266 | 1,273 | -9 | -0.7% | 47,800 |
| 2023/07/04 | 1,300 | 1,301 | 1,281 | 1,282 | -10 | -0.8% | 69,500 |
| 2023/07/03 | 1,278 | 1,300 | 1,278 | 1,292 | +25 | +2% | 62,400 |
| 2023/06/30 | 1,260 | 1,271 | 1,258 | 1,267 | +7 | +0.6% | 59,600 |
| 2023/06/29 | 1,260 | 1,271 | 1,257 | 1,260 | -6 | -0.5% | 56,600 |
| 2023/06/28 | 1,236 | 1,266 | 1,236 | 1,266 | +30 | +2.4% | 72,500 |
| 2023/06/27 | 1,223 | 1,236 | 1,219 | 1,236 | +10 | +0.8% | 42,800 |
| 2023/06/26 | 1,242 | 1,242 | 1,216 | 1,226 | -14 | -1.1% | 35,300 |
| 2023/06/23 | 1,257 | 1,258 | 1,230 | 1,240 | -7 | -0.6% | 90,900 |
| 2023/06/22 | 1,250 | 1,255 | 1,243 | 1,247 | -2 | -0.2% | 53,700 |
| 2023/06/21 | 1,241 | 1,259 | 1,241 | 1,249 | +8 | +0.6% | 62,900 |
| 2023/06/20 | 1,247 | 1,248 | 1,235 | 1,241 | -12 | -1% | 65,300 |
| 2023/06/19 | 1,261 | 1,264 | 1,247 | 1,253 | -8 | -0.6% | 32,700 |
| 2023/06/16 | 1,264 | 1,266 | 1,250 | 1,261 | -9 | -0.7% | 101,500 |
| 2023/06/15 | 1,270 | 1,278 | 1,267 | 1,270 | -5 | -0.4% | 40,800 |
| 2023/06/14 | 1,282 | 1,287 | 1,271 | 1,275 | -7 | -0.5% | 77,200 |
| 2023/06/13 | 1,294 | 1,294 | 1,281 | 1,282 | ±0 | ±0% | 69,400 |
| 2023/06/12 | 1,293 | 1,297 | 1,275 | 1,282 | +2 | +0.2% | 76,200 |
| 2023/06/09 | 1,277 | 1,289 | 1,262 | 1,280 | +17 | +1.3% | 166,800 |
| 2023/06/08 | 1,260 | 1,282 | 1,257 | 1,263 | +11 | +0.9% | 156,300 |
| 2023/06/07 | 1,267 | 1,270 | 1,248 | 1,252 | -2 | -0.2% | 129,900 |
| 2023/06/06 | 1,234 | 1,255 | 1,232 | 1,254 | +18 | +1.5% | 133,100 |
| 2023/06/05 | 1,213 | 1,242 | 1,213 | 1,236 | +33 | +2.7% | 149,500 |
| 2023/06/02 | 1,195 | 1,210 | 1,195 | 1,203 | +9 | +0.8% | 58,800 |
| 2023/06/01 | 1,178 | 1,197 | 1,178 | 1,194 | +7 | +0.6% | 59,100 |
| 2023/05/31 | 1,190 | 1,198 | 1,182 | 1,187 | -17 | -1.4% | 106,500 |
| 2023/05/30 | 1,200 | 1,208 | 1,196 | 1,204 | -2 | -0.2% | 49,400 |
| 2023/05/29 | 1,212 | 1,212 | 1,198 | 1,206 | +12 | +1% | 68,800 |
| 2023/05/26 | 1,207 | 1,215 | 1,193 | 1,194 | -24 | -2% | 59,200 |
| 2023/05/25 | 1,202 | 1,222 | 1,197 | 1,218 | +16 | +1.3% | 84,000 |
| 2023/05/24 | 1,191 | 1,208 | 1,191 | 1,202 | -3 | -0.2% | 73,700 |
| 2023/05/23 | 1,225 | 1,230 | 1,200 | 1,205 | -15 | -1.2% | 119,000 |
| 2023/05/22 | 1,180 | 1,221 | 1,180 | 1,220 | +29 | +2.4% | 118,700 |
| 2023/05/19 | 1,199 | 1,202 | 1,182 | 1,191 | -6 | -0.5% | 61,300 |
| 2023/05/18 | 1,200 | 1,204 | 1,191 | 1,197 | -1 | -0.1% | 64,000 |
| 2023/05/17 | 1,205 | 1,205 | 1,186 | 1,198 | -11 | -0.9% | 82,400 |
| 2023/05/16 | 1,182 | 1,210 | 1,180 | 1,209 | +49 | +4.2% | 216,100 |
| 2023/05/15 | 1,160 | 1,163 | 1,147 | 1,160 | +4 | +0.3% | 81,000 |
201～
250
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「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 | 151,500円 | +2.2% | +2.6% | 4.62% | 9.36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 |
| 大成温 | 445,000円 | -6.6% | -22.2% | 2.97% | 14.58倍 | 1.02倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| 巴コーポ | 72,200円 | -4.0% | -5.7% | 3.32% | 2.16倍 | 0.57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 |
| 日リーテック | 113,600円 | +8.8% | +2.3% | 3.17% | 10.04倍 | 0.47倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| テスＨＤ | 41,100円 | -12.8% | -29.3% | 3.89% | 12.07倍 | 0.69倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
市場注目の銘柄
チャート関連のコラム
