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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 22 | 23 | 21 | 22 | ±0 | ±0% | 5,098,000 |
| 2010/11/18 | 22 | 22 | 21 | 22 | ±0 | ±0% | 1,399,000 |
| 2010/11/17 | 21 | 22 | 21 | 22 | +1 | +4.8% | 1,058,000 |
| 2010/11/16 | 22 | 22 | 21 | 21 | ±0 | ±0% | 563,000 |
| 2010/11/15 | 21 | 22 | 21 | 21 | ±0 | ±0% | 557,000 |
| 2010/11/12 | 21 | 22 | 21 | 21 | -1 | -4.5% | 2,027,000 |
| 2010/11/11 | 21 | 22 | 21 | 22 | ±0 | ±0% | 850,500 |
| 2010/11/10 | 21 | 22 | 20 | 22 | +1 | +4.8% | 3,749,000 |
| 2010/11/09 | 21 | 21 | 20 | 21 | ±0 | ±0% | 742,500 |
| 2010/11/08 | 22 | 22 | 20 | 21 | ±0 | ±0% | 3,233,500 |
| 2010/11/05 | 21 | 21 | 20 | 21 | ±0 | ±0% | 1,846,000 |
| 2010/11/04 | 20 | 21 | 19 | 21 | +2 | +10.5% | 4,639,000 |
| 2010/11/02 | 19 | 20 | 19 | 19 | -1 | -5% | 1,421,000 |
| 2010/11/01 | 20 | 20 | 19 | 20 | ±0 | ±0% | 933,000 |
| 2010/10/29 | 20 | 20 | 19 | 20 | ±0 | ±0% | 944,500 |
| 2010/10/28 | 19 | 20 | 19 | 20 | ±0 | ±0% | 988,000 |
| 2010/10/27 | 20 | 20 | 19 | 20 | +1 | +5.3% | 998,000 |
| 2010/10/26 | 20 | 21 | 19 | 19 | -2 | -9.5% | 2,382,000 |
| 2010/10/25 | 21 | 21 | 20 | 21 | +1 | +5% | 1,294,500 |
| 2010/10/22 | 20 | 21 | 19 | 20 | ±0 | ±0% | 2,131,000 |
| 2010/10/21 | 20 | 20 | 19 | 20 | ±0 | ±0% | 1,322,500 |
| 2010/10/20 | 20 | 21 | 19 | 20 | ±0 | ±0% | 2,291,000 |
| 2010/10/19 | 20 | 21 | 20 | 20 | ±0 | ±0% | 2,138,000 |
| 2010/10/18 | 20 | 21 | 20 | 20 | ±0 | ±0% | 731,500 |
| 2010/10/15 | 21 | 21 | 20 | 20 | -1 | -4.8% | 1,186,000 |
| 2010/10/14 | 21 | 21 | 20 | 21 | ±0 | ±0% | 3,736,500 |
| 2010/10/13 | 21 | 22 | 21 | 21 | ±0 | ±0% | 1,240,500 |
| 2010/10/12 | 22 | 22 | 21 | 21 | -1 | -4.5% | 1,139,000 |
| 2010/10/08 | 22 | 22 | 21 | 22 | -1 | -4.3% | 1,584,000 |
| 2010/10/07 | 22 | 23 | 21 | 23 | +1 | +4.5% | 2,958,000 |
| 2010/10/06 | 21 | 22 | 20 | 22 | +1 | +4.8% | 2,537,500 |
| 2010/10/05 | 20 | 21 | 20 | 21 | +1 | +5% | 2,011,500 |
| 2010/10/04 | 22 | 22 | 20 | 20 | -2 | -9.1% | 3,248,500 |
| 2010/10/01 | 22 | 23 | 21 | 22 | ±0 | ±0% | 2,093,500 |
| 2010/09/30 | 23 | 23 | 22 | 22 | -1 | -4.3% | 1,080,000 |
| 2010/09/29 | 22 | 23 | 22 | 23 | +1 | +4.5% | 960,000 |
| 2010/09/28 | 22 | 23 | 22 | 22 | -1 | -4.3% | 1,535,000 |
| 2010/09/27 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,347,000 |
| 2010/09/24 | 24 | 24 | 23 | 23 | ±0 | ±0% | 2,692,000 |
| 2010/09/22 | 23 | 24 | 23 | 23 | ±0 | ±0% | 868,500 |
| 2010/09/21 | 23 | 24 | 23 | 23 | ±0 | ±0% | 977,500 |
| 2010/09/17 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,054,500 |
| 2010/09/16 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,445,000 |
| 2010/09/15 | 23 | 24 | 23 | 23 | -1 | -4.2% | 1,521,500 |
| 2010/09/14 | 23 | 24 | 23 | 24 | ±0 | ±0% | 1,349,000 |
| 2010/09/13 | 23 | 24 | 23 | 24 | +1 | +4.3% | 913,000 |
| 2010/09/10 | 24 | 24 | 23 | 23 | ±0 | ±0% | 2,395,500 |
| 2010/09/09 | 22 | 24 | 22 | 23 | +1 | +4.5% | 1,060,000 |
| 2010/09/08 | 23 | 23 | 22 | 22 | -1 | -4.3% | 468,000 |
| 2010/09/07 | 23 | 24 | 23 | 23 | ±0 | ±0% | 453,500 |
3301～
3350
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% | 9.35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
