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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,098 | 1,109 | 1,093 | 1,107 | +20 | +1.8% | 120,700 |
2023/02/24 | 1,081 | 1,088 | 1,077 | 1,087 | +7 | +0.6% | 54,700 |
2023/02/22 | 1,080 | 1,081 | 1,072 | 1,080 | -2 | -0.2% | 64,400 |
2023/02/21 | 1,071 | 1,087 | 1,065 | 1,082 | +17 | +1.6% | 156,800 |
2023/02/20 | 1,058 | 1,065 | 1,056 | 1,065 | +9 | +0.9% | 76,800 |
2023/02/17 | 1,050 | 1,057 | 1,049 | 1,056 | +2 | +0.2% | 45,600 |
2023/02/16 | 1,055 | 1,060 | 1,050 | 1,054 | +5 | +0.5% | 53,400 |
2023/02/15 | 1,057 | 1,057 | 1,046 | 1,049 | -1 | -0.1% | 62,900 |
2023/02/14 | 1,048 | 1,054 | 1,041 | 1,050 | +11 | +1.1% | 104,900 |
2023/02/13 | 1,041 | 1,045 | 1,037 | 1,039 | -8 | -0.8% | 45,200 |
2023/02/10 | 1,036 | 1,048 | 1,036 | 1,047 | +9 | +0.9% | 68,100 |
2023/02/09 | 1,035 | 1,041 | 1,035 | 1,038 | +2 | +0.2% | 44,500 |
2023/02/08 | 1,033 | 1,040 | 1,033 | 1,036 | -1 | -0.1% | 51,000 |
2023/02/07 | 1,037 | 1,041 | 1,037 | 1,037 | +1 | +0.1% | 26,400 |
2023/02/06 | 1,029 | 1,037 | 1,029 | 1,036 | +7 | +0.7% | 59,300 |
2023/02/03 | 1,032 | 1,034 | 1,027 | 1,029 | -5 | -0.5% | 45,300 |
2023/02/02 | 1,048 | 1,048 | 1,032 | 1,034 | -13 | -1.2% | 64,000 |
2023/02/01 | 1,055 | 1,055 | 1,045 | 1,047 | -1 | -0.1% | 43,100 |
2023/01/31 | 1,043 | 1,053 | 1,043 | 1,048 | +2 | +0.2% | 42,100 |
2023/01/30 | 1,041 | 1,047 | 1,040 | 1,046 | +5 | +0.5% | 66,700 |
2023/01/27 | 1,036 | 1,045 | 1,036 | 1,041 | +3 | +0.3% | 50,600 |
2023/01/26 | 1,041 | 1,043 | 1,038 | 1,038 | +1 | +0.1% | 79,000 |
2023/01/25 | 1,038 | 1,041 | 1,031 | 1,037 | -5 | -0.5% | 96,200 |
2023/01/24 | 1,034 | 1,042 | 1,032 | 1,042 | +14 | +1.4% | 86,500 |
2023/01/23 | 1,032 | 1,033 | 1,023 | 1,028 | +8 | +0.8% | 56,400 |
2023/01/20 | 1,012 | 1,021 | 1,011 | 1,020 | +8 | +0.8% | 53,400 |
2023/01/19 | 1,010 | 1,015 | 1,009 | 1,012 | -1 | -0.1% | 29,000 |
2023/01/18 | 1,013 | 1,015 | 1,005 | 1,013 | ±0 | ±0% | 49,700 |
2023/01/17 | 1,008 | 1,013 | 1,008 | 1,013 | +6 | +0.6% | 38,200 |
2023/01/16 | 1,005 | 1,013 | 1,005 | 1,007 | -1 | -0.1% | 65,100 |
2023/01/13 | 1,005 | 1,012 | 1,004 | 1,008 | +3 | +0.3% | 57,700 |
2023/01/12 | 1,007 | 1,008 | 1,003 | 1,005 | -1 | -0.1% | 28,800 |
2023/01/11 | 1,007 | 1,011 | 1,004 | 1,006 | +6 | +0.6% | 34,600 |
2023/01/10 | 1,005 | 1,006 | 998 | 1,000 | -1 | -0.1% | 55,200 |
2023/01/06 | 1,000 | 1,003 | 999 | 1,001 | +1 | +0.1% | 42,600 |
2023/01/05 | 1,000 | 1,003 | 997 | 1,000 | ±0 | ±0% | 84,300 |
2023/01/04 | 1,008 | 1,009 | 999 | 1,000 | -8 | -0.8% | 45,900 |
2022/12/30 | 1,010 | 1,014 | 1,007 | 1,008 | -2 | -0.2% | 42,600 |
2022/12/29 | 1,004 | 1,010 | 996 | 1,010 | +6 | +0.6% | 98,900 |
2022/12/28 | 1,003 | 1,004 | 999 | 1,004 | -1 | -0.1% | 56,000 |
2022/12/27 | 1,004 | 1,005 | 1,001 | 1,005 | +5 | +0.5% | 40,600 |
2022/12/26 | 1,000 | 1,002 | 998 | 1,000 | +1 | +0.1% | 38,000 |
2022/12/23 | 1,000 | 1,001 | 996 | 999 | -5 | -0.5% | 61,000 |
2022/12/22 | 996 | 1,004 | 996 | 1,004 | +9 | +0.9% | 66,900 |
2022/12/21 | 996 | 1,000 | 993 | 995 | -3 | -0.3% | 114,500 |
2022/12/20 | 1,007 | 1,010 | 993 | 998 | -8 | -0.8% | 107,700 |
2022/12/19 | 1,005 | 1,009 | 1,004 | 1,006 | -3 | -0.3% | 31,400 |
2022/12/16 | 1,010 | 1,013 | 1,006 | 1,009 | -6 | -0.6% | 65,100 |
2022/12/15 | 1,006 | 1,016 | 1,006 | 1,015 | +8 | +0.8% | 61,400 |
2022/12/14 | 1,006 | 1,012 | 1,005 | 1,007 | +1 | +0.1% | 55,300 |
301~
350
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