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 |
|---|---|---|---|---|---|---|---|
| 2011/02/18 | 23 | 23 | 22 | 22 | -1 | -4.3% | 1,389,500 |
| 2011/02/17 | 23 | 23 | 22 | 23 | +1 | +4.5% | 1,067,500 |
| 2011/02/16 | 22 | 23 | 22 | 22 | ±0 | ±0% | 2,537,000 |
| 2011/02/15 | 22 | 23 | 22 | 22 | ±0 | ±0% | 2,040,500 |
| 2011/02/14 | 23 | 24 | 22 | 22 | -2 | -8.3% | 9,665,500 |
| 2011/02/10 | 24 | 24 | 23 | 24 | ±0 | ±0% | 796,000 |
| 2011/02/09 | 24 | 25 | 23 | 24 | ±0 | ±0% | 1,570,000 |
| 2011/02/08 | 25 | 25 | 24 | 24 | -1 | -4% | 679,500 |
| 2011/02/07 | 24 | 25 | 23 | 25 | +1 | +4.2% | 1,657,500 |
| 2011/02/04 | 24 | 24 | 23 | 24 | ±0 | ±0% | 653,000 |
| 2011/02/03 | 25 | 25 | 23 | 24 | -1 | -4% | 1,898,500 |
| 2011/02/02 | 24 | 25 | 23 | 25 | +2 | +8.7% | 2,715,000 |
| 2011/02/01 | 23 | 24 | 23 | 23 | ±0 | ±0% | 760,500 |
| 2011/01/31 | 24 | 25 | 23 | 23 | -1 | -4.2% | 3,717,000 |
| 2011/01/28 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,217,000 |
| 2011/01/27 | 25 | 25 | 24 | 24 | ±0 | ±0% | 532,500 |
| 2011/01/26 | 24 | 25 | 24 | 24 | ±0 | ±0% | 482,500 |
| 2011/01/25 | 25 | 25 | 24 | 24 | -1 | -4% | 1,776,000 |
| 2011/01/24 | 24 | 25 | 24 | 25 | +1 | +4.2% | 1,548,000 |
| 2011/01/21 | 24 | 25 | 24 | 24 | ±0 | ±0% | 3,185,000 |
| 2011/01/20 | 25 | 26 | 24 | 24 | -1 | -4% | 1,392,000 |
| 2011/01/19 | 25 | 26 | 25 | 25 | ±0 | ±0% | 1,079,000 |
| 2011/01/18 | 25 | 26 | 25 | 25 | -1 | -3.8% | 3,250,000 |
| 2011/01/17 | 25 | 26 | 25 | 26 | +2 | +8.3% | 1,591,500 |
| 2011/01/14 | 25 | 26 | 24 | 24 | -1 | -4% | 3,337,000 |
| 2011/01/13 | 25 | 26 | 24 | 25 | ±0 | ±0% | 2,059,000 |
| 2011/01/12 | 26 | 27 | 25 | 25 | -1 | -3.8% | 12,156,500 |
| 2011/01/11 | 25 | 26 | 25 | 26 | +2 | +8.3% | 3,757,500 |
| 2011/01/07 | 25 | 25 | 24 | 24 | ±0 | ±0% | 1,733,000 |
| 2011/01/06 | 24 | 25 | 24 | 24 | ±0 | ±0% | 2,068,000 |
| 2011/01/05 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,475,000 |
| 2011/01/04 | 25 | 25 | 24 | 24 | ±0 | ±0% | 2,395,000 |
| 2010/12/30 | 25 | 25 | 24 | 24 | ±0 | ±0% | 4,484,500 |
| 2010/12/29 | 25 | 25 | 24 | 24 | ±0 | ±0% | 1,269,500 |
| 2010/12/28 | 26 | 26 | 24 | 24 | -2 | -7.7% | 3,847,500 |
| 2010/12/27 | 25 | 26 | 24 | 26 | +2 | +8.3% | 5,011,500 |
| 2010/12/24 | 25 | 25 | 24 | 24 | ±0 | ±0% | 6,005,000 |
| 2010/12/22 | 25 | 25 | 24 | 24 | ±0 | ±0% | 2,484,000 |
| 2010/12/21 | 24 | 25 | 24 | 24 | ±0 | ±0% | 2,150,500 |
| 2010/12/20 | 25 | 25 | 24 | 24 | -1 | -4% | 3,751,000 |
| 2010/12/17 | 26 | 26 | 25 | 25 | -1 | -3.8% | 3,875,000 |
| 2010/12/16 | 25 | 27 | 25 | 26 | ±0 | ±0% | 10,016,000 |
| 2010/12/15 | 25 | 26 | 25 | 26 | +1 | +4% | 2,531,000 |
| 2010/12/14 | 25 | 26 | 24 | 25 | ±0 | ±0% | 2,319,500 |
| 2010/12/13 | 25 | 26 | 24 | 25 | +1 | +4.2% | 2,239,000 |
| 2010/12/10 | 26 | 26 | 24 | 24 | -1 | -4% | 3,671,500 |
| 2010/12/09 | 25 | 26 | 24 | 25 | ±0 | ±0% | 2,088,000 |
| 2010/12/08 | 25 | 26 | 24 | 25 | ±0 | ±0% | 3,082,000 |
| 2010/12/07 | 24 | 25 | 24 | 25 | +1 | +4.2% | 1,114,500 |
| 2010/12/06 | 24 | 25 | 24 | 24 | +1 | +4.3% | 2,745,000 |
3251～
3300
件表示中 / 3467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 | 147,000円 | +2.2% | +2.6% | 4.76% | 9.08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 |
| 大成温 | 429,000円 | -6.6% | -22.2% | 3.08% | 13.46倍 | 0.94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 |
| 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 |
| ヤマウラ | 131,700円 | -0.0% | +1.2% | 0.76% | 8.54倍 | 1.22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 |
| 北海工 | 125,500円 | +5.5% | -27.2% | 1.59% | 18.31倍 | 0.87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
