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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,157 | 1,161 | 1,146 | 1,149 | -14 | -1.2% | 48,300 |
2023/05/10 | 1,180 | 1,181 | 1,160 | 1,163 | -14 | -1.2% | 75,700 |
2023/05/09 | 1,164 | 1,180 | 1,157 | 1,177 | +15 | +1.3% | 111,300 |
2023/05/08 | 1,133 | 1,162 | 1,131 | 1,162 | +29 | +2.6% | 174,100 |
2023/05/02 | 1,140 | 1,140 | 1,122 | 1,133 | -1 | -0.1% | 33,700 |
2023/05/01 | 1,140 | 1,143 | 1,129 | 1,134 | -4 | -0.4% | 70,100 |
2023/04/28 | 1,141 | 1,145 | 1,121 | 1,138 | +32 | +2.9% | 162,000 |
2023/04/27 | 1,096 | 1,108 | 1,093 | 1,106 | +8 | +0.7% | 67,200 |
2023/04/26 | 1,091 | 1,099 | 1,089 | 1,098 | -2 | -0.2% | 41,600 |
2023/04/25 | 1,093 | 1,107 | 1,087 | 1,100 | +12 | +1.1% | 116,300 |
2023/04/24 | 1,082 | 1,090 | 1,079 | 1,088 | +10 | +0.9% | 39,800 |
2023/04/21 | 1,080 | 1,084 | 1,077 | 1,078 | -2 | -0.2% | 25,100 |
2023/04/20 | 1,077 | 1,087 | 1,077 | 1,080 | -4 | -0.4% | 21,700 |
2023/04/19 | 1,080 | 1,088 | 1,078 | 1,084 | ±0 | ±0% | 25,400 |
2023/04/18 | 1,080 | 1,089 | 1,076 | 1,084 | +7 | +0.6% | 48,400 |
2023/04/17 | 1,075 | 1,080 | 1,070 | 1,077 | -1 | -0.1% | 42,400 |
2023/04/14 | 1,078 | 1,081 | 1,070 | 1,078 | +3 | +0.3% | 53,900 |
2023/04/13 | 1,069 | 1,077 | 1,066 | 1,075 | +7 | +0.7% | 54,300 |
2023/04/12 | 1,064 | 1,075 | 1,062 | 1,068 | +7 | +0.7% | 110,900 |
2023/04/11 | 1,055 | 1,063 | 1,050 | 1,061 | +10 | +1% | 54,600 |
2023/04/10 | 1,053 | 1,055 | 1,046 | 1,051 | +1 | +0.1% | 35,800 |
2023/04/07 | 1,053 | 1,055 | 1,048 | 1,050 | +3 | +0.3% | 31,500 |
2023/04/06 | 1,055 | 1,059 | 1,047 | 1,047 | -17 | -1.6% | 64,100 |
2023/04/05 | 1,064 | 1,076 | 1,060 | 1,064 | -7 | -0.7% | 92,200 |
2023/04/04 | 1,063 | 1,074 | 1,060 | 1,071 | +7 | +0.7% | 107,200 |
2023/04/03 | 1,057 | 1,068 | 1,055 | 1,064 | +10 | +0.9% | 72,600 |
2023/03/31 | 1,045 | 1,057 | 1,041 | 1,054 | +16 | +1.5% | 108,900 |
2023/03/30 | 1,030 | 1,041 | 1,028 | 1,038 | -41 | -3.8% | 141,100 |
2023/03/29 | 1,073 | 1,079 | 1,065 | 1,079 | +9 | +0.8% | 238,500 |
2023/03/28 | 1,077 | 1,077 | 1,066 | 1,070 | ±0 | ±0% | 66,600 |
2023/03/27 | 1,077 | 1,077 | 1,066 | 1,070 | -3 | -0.3% | 69,600 |
2023/03/24 | 1,070 | 1,076 | 1,064 | 1,073 | -2 | -0.2% | 92,100 |
2023/03/23 | 1,064 | 1,078 | 1,061 | 1,075 | +2 | +0.2% | 60,700 |
2023/03/22 | 1,085 | 1,085 | 1,068 | 1,073 | +9 | +0.8% | 92,400 |
2023/03/20 | 1,094 | 1,097 | 1,063 | 1,064 | -29 | -2.7% | 111,200 |
2023/03/17 | 1,102 | 1,105 | 1,089 | 1,093 | +2 | +0.2% | 87,300 |
2023/03/16 | 1,089 | 1,091 | 1,069 | 1,091 | -16 | -1.4% | 144,300 |
2023/03/15 | 1,100 | 1,110 | 1,091 | 1,107 | +26 | +2.4% | 113,900 |
2023/03/14 | 1,089 | 1,090 | 1,068 | 1,081 | -27 | -2.4% | 204,800 |
2023/03/13 | 1,121 | 1,125 | 1,095 | 1,108 | -23 | -2% | 106,000 |
2023/03/10 | 1,144 | 1,145 | 1,127 | 1,131 | -18 | -1.6% | 136,600 |
2023/03/09 | 1,134 | 1,149 | 1,134 | 1,149 | +15 | +1.3% | 104,700 |
2023/03/08 | 1,127 | 1,138 | 1,124 | 1,134 | +3 | +0.3% | 110,000 |
2023/03/07 | 1,120 | 1,131 | 1,116 | 1,131 | +12 | +1.1% | 138,300 |
2023/03/06 | 1,119 | 1,121 | 1,111 | 1,119 | ±0 | ±0% | 98,600 |
2023/03/03 | 1,109 | 1,121 | 1,107 | 1,119 | +12 | +1.1% | 106,600 |
2023/03/02 | 1,103 | 1,111 | 1,102 | 1,107 | +6 | +0.5% | 56,900 |
2023/03/01 | 1,100 | 1,107 | 1,094 | 1,101 | -2 | -0.2% | 92,800 |
2023/02/28 | 1,108 | 1,109 | 1,095 | 1,103 | -4 | -0.4% | 67,700 |
2023/02/27 | 1,098 | 1,109 | 1,093 | 1,107 | +20 | +1.8% | 120,700 |
251~
300
件表示中 / 3457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 |
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 | 113,900円 | +8.8% | +2.3% | 3.16% | 10.07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 | 41,000円 | -12.8% | -29.3% | 3.90% | 12.04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 |
ヤマウラ | 130,800円 | -0.0% | +1.2% | 0.76% | 8.48倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム