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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,250,500 |
| 2010/09/03 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,207,000 |
| 2010/09/02 | 23 | 24 | 22 | 23 | +1 | +4.5% | 1,521,500 |
| 2010/09/01 | 23 | 23 | 22 | 22 | -1 | -4.3% | 760,000 |
| 2010/08/31 | 23 | 24 | 22 | 23 | -1 | -4.2% | 1,426,500 |
| 2010/08/30 | 23 | 24 | 22 | 24 | +1 | +4.3% | 2,141,000 |
| 2010/08/27 | 23 | 23 | 22 | 23 | ±0 | ±0% | 645,000 |
| 2010/08/26 | 23 | 23 | 22 | 23 | +1 | +4.5% | 1,257,000 |
| 2010/08/25 | 23 | 23 | 22 | 22 | -1 | -4.3% | 2,661,000 |
| 2010/08/24 | 23 | 23 | 22 | 23 | ±0 | ±0% | 2,081,000 |
| 2010/08/23 | 23 | 23 | 22 | 23 | ±0 | ±0% | 899,000 |
| 2010/08/20 | 23 | 24 | 22 | 23 | -1 | -4.2% | 1,725,500 |
| 2010/08/19 | 23 | 24 | 23 | 24 | +1 | +4.3% | 1,503,500 |
| 2010/08/18 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,091,500 |
| 2010/08/17 | 23 | 23 | 22 | 23 | ±0 | ±0% | 3,106,000 |
| 2010/08/16 | 23 | 24 | 23 | 23 | -1 | -4.2% | 556,000 |
| 2010/08/13 | 24 | 24 | 23 | 24 | ±0 | ±0% | 766,500 |
| 2010/08/12 | 23 | 24 | 23 | 24 | +1 | +4.3% | 1,569,500 |
| 2010/08/11 | 23 | 24 | 23 | 23 | -1 | -4.2% | 625,000 |
| 2010/08/10 | 25 | 25 | 23 | 24 | -1 | -4% | 2,083,500 |
| 2010/08/09 | 24 | 25 | 23 | 25 | +1 | +4.2% | 748,000 |
| 2010/08/06 | 24 | 25 | 24 | 24 | ±0 | ±0% | 878,500 |
| 2010/08/05 | 25 | 25 | 23 | 24 | ±0 | ±0% | 886,500 |
| 2010/08/04 | 24 | 25 | 23 | 24 | ±0 | ±0% | 1,676,500 |
| 2010/08/03 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,158,000 |
| 2010/08/02 | 24 | 25 | 24 | 24 | ±0 | ±0% | 578,500 |
| 2010/07/30 | 24 | 25 | 24 | 24 | -1 | -4% | 1,016,000 |
| 2010/07/29 | 24 | 25 | 24 | 25 | +1 | +4.2% | 1,110,000 |
| 2010/07/28 | 24 | 25 | 23 | 24 | ±0 | ±0% | 2,122,000 |
| 2010/07/27 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,176,500 |
| 2010/07/26 | 25 | 25 | 24 | 24 | ±0 | ±0% | 1,211,500 |
| 2010/07/23 | 25 | 25 | 23 | 24 | ±0 | ±0% | 2,615,000 |
| 2010/07/22 | 23 | 24 | 23 | 24 | +1 | +4.3% | 1,840,500 |
| 2010/07/21 | 25 | 25 | 23 | 23 | -1 | -4.2% | 2,724,500 |
| 2010/07/20 | 24 | 25 | 24 | 24 | -1 | -4% | 1,798,500 |
| 2010/07/16 | 25 | 25 | 24 | 25 | ±0 | ±0% | 1,261,000 |
| 2010/07/15 | 25 | 26 | 24 | 25 | ±0 | ±0% | 2,039,000 |
| 2010/07/14 | 25 | 26 | 24 | 25 | +1 | +4.2% | 3,577,000 |
| 2010/07/13 | 25 | 25 | 24 | 24 | -1 | -4% | 996,500 |
| 2010/07/12 | 25 | 26 | 24 | 25 | +1 | +4.2% | 2,192,000 |
| 2010/07/09 | 26 | 26 | 24 | 24 | -2 | -7.7% | 2,405,000 |
| 2010/07/08 | 25 | 26 | 24 | 26 | +1 | +4% | 2,462,000 |
| 2010/07/07 | 25 | 26 | 24 | 25 | -1 | -3.8% | 2,358,000 |
| 2010/07/06 | 26 | 26 | 24 | 26 | ±0 | ±0% | 3,174,500 |
| 2010/07/05 | 24 | 26 | 24 | 26 | +1 | +4% | 3,245,000 |
| 2010/07/02 | 24 | 25 | 23 | 25 | +2 | +8.7% | 3,489,000 |
| 2010/07/01 | 24 | 25 | 23 | 23 | -1 | -4.2% | 3,403,000 |
| 2010/06/30 | 25 | 25 | 24 | 24 | -1 | -4% | 4,062,500 |
| 2010/06/29 | 25 | 26 | 25 | 25 | ±0 | ±0% | 2,372,500 |
| 2010/06/28 | 26 | 26 | 25 | 25 | -1 | -3.8% | 3,141,500 |
3351～
3400
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
