飛島ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,953 | 1,992 | 1,953 | 1,969 | +7 | +0.4% | 148,900 |
| 2025/07/31 | 1,940 | 1,962 | 1,940 | 1,962 | +22 | +1.1% | 94,200 |
| 2025/07/30 | 1,906 | 1,941 | 1,897 | 1,940 | +34 | +1.8% | 118,800 |
| 2025/07/29 | 1,884 | 1,906 | 1,869 | 1,906 | +11 | +0.6% | 94,500 |
| 2025/07/28 | 1,909 | 1,914 | 1,893 | 1,895 | -14 | -0.7% | 63,600 |
| 2025/07/25 | 1,964 | 1,964 | 1,897 | 1,909 | +25 | +1.3% | 252,000 |
| 2025/07/24 | 1,859 | 1,885 | 1,855 | 1,884 | +22 | +1.2% | 79,300 |
| 2025/07/23 | 1,860 | 1,870 | 1,848 | 1,862 | +10 | +0.5% | 92,500 |
| 2025/07/22 | 1,830 | 1,852 | 1,830 | 1,852 | +23 | +1.3% | 71,700 |
| 2025/07/18 | 1,848 | 1,848 | 1,828 | 1,829 | -8 | -0.4% | 50,600 |
| 2025/07/17 | 1,845 | 1,848 | 1,828 | 1,837 | -12 | -0.6% | 54,600 |
| 2025/07/16 | 1,869 | 1,878 | 1,849 | 1,849 | -19 | -1% | 50,600 |
| 2025/07/15 | 1,869 | 1,869 | 1,850 | 1,868 | +10 | +0.5% | 77,600 |
| 2025/07/14 | 1,874 | 1,880 | 1,854 | 1,858 | -7 | -0.4% | 69,700 |
| 2025/07/11 | 1,869 | 1,888 | 1,861 | 1,865 | ±0 | ±0% | 84,800 |
| 2025/07/10 | 1,842 | 1,865 | 1,833 | 1,865 | +38 | +2.1% | 112,400 |
| 2025/07/09 | 1,815 | 1,838 | 1,807 | 1,827 | +19 | +1.1% | 62,400 |
| 2025/07/08 | 1,803 | 1,814 | 1,800 | 1,808 | +3 | +0.2% | 48,300 |
| 2025/07/07 | 1,815 | 1,815 | 1,796 | 1,805 | -10 | -0.6% | 109,700 |
| 2025/07/04 | 1,835 | 1,835 | 1,811 | 1,815 | -11 | -0.6% | 72,400 |
| 2025/07/03 | 1,846 | 1,849 | 1,822 | 1,826 | -20 | -1.1% | 63,300 |
| 2025/07/02 | 1,815 | 1,856 | 1,811 | 1,846 | +30 | +1.7% | 122,700 |
| 2025/07/01 | 1,825 | 1,827 | 1,810 | 1,816 | -14 | -0.8% | 81,300 |
| 2025/06/30 | 1,849 | 1,866 | 1,829 | 1,830 | -6 | -0.3% | 94,600 |
| 2025/06/27 | 1,824 | 1,840 | 1,812 | 1,836 | +17 | +0.9% | 92,200 |
| 2025/06/26 | 1,811 | 1,820 | 1,806 | 1,819 | +9 | +0.5% | 66,900 |
| 2025/06/25 | 1,806 | 1,817 | 1,797 | 1,810 | +10 | +0.6% | 80,800 |
| 2025/06/24 | 1,817 | 1,827 | 1,795 | 1,800 | -8 | -0.4% | 67,200 |
| 2025/06/23 | 1,808 | 1,819 | 1,803 | 1,808 | -3 | -0.2% | 46,000 |
| 2025/06/20 | 1,827 | 1,827 | 1,810 | 1,811 | -9 | -0.5% | 69,400 |
| 2025/06/19 | 1,825 | 1,831 | 1,816 | 1,820 | -10 | -0.5% | 43,400 |
| 2025/06/18 | 1,826 | 1,836 | 1,821 | 1,830 | -1 | -0.1% | 58,800 |
| 2025/06/17 | 1,842 | 1,843 | 1,828 | 1,831 | -9 | -0.5% | 51,500 |
| 2025/06/16 | 1,850 | 1,864 | 1,833 | 1,840 | -5 | -0.3% | 63,200 |
| 2025/06/13 | 1,850 | 1,850 | 1,829 | 1,845 | -10 | -0.5% | 70,400 |
| 2025/06/12 | 1,853 | 1,864 | 1,849 | 1,855 | -11 | -0.6% | 41,400 |
| 2025/06/11 | 1,868 | 1,877 | 1,844 | 1,866 | -4 | -0.2% | 59,400 |
| 2025/06/10 | 1,858 | 1,884 | 1,858 | 1,870 | +15 | +0.8% | 55,400 |
| 2025/06/09 | 1,860 | 1,867 | 1,841 | 1,855 | -1 | -0.1% | 86,500 |
| 2025/06/06 | 1,853 | 1,872 | 1,847 | 1,856 | +6 | +0.3% | 54,900 |
| 2025/06/05 | 1,866 | 1,877 | 1,849 | 1,850 | -23 | -1.2% | 67,700 |
| 2025/06/04 | 1,866 | 1,883 | 1,860 | 1,873 | +5 | +0.3% | 82,900 |
| 2025/06/03 | 1,883 | 1,897 | 1,867 | 1,868 | -8 | -0.4% | 91,000 |
| 2025/06/02 | 1,868 | 1,899 | 1,866 | 1,876 | -1 | -0.1% | 81,000 |
| 2025/05/30 | 1,878 | 1,885 | 1,870 | 1,877 | -16 | -0.8% | 55,000 |
| 2025/05/29 | 1,881 | 1,893 | 1,876 | 1,893 | +9 | +0.5% | 50,600 |
| 2025/05/28 | 1,883 | 1,910 | 1,876 | 1,884 | +9 | +0.5% | 72,700 |
| 2025/05/27 | 1,885 | 1,899 | 1,875 | 1,875 | +3 | +0.2% | 56,400 |
| 2025/05/26 | 1,893 | 1,904 | 1,867 | 1,872 | -39 | -2% | 93,500 |
| 2025/05/23 | 1,914 | 1,925 | 1,902 | 1,911 | +9 | +0.5% | 100,500 |
1～
50
件表示中 / 205件
類似銘柄と比較する
現在ご覧いただいている「飛島ＨＤ」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ＨＤ | 196,900円 | +1.3% | +1.2% | 5.08% | 9.67倍 | 0.75倍 |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
| 松井建 | 130,800円 | -2.3% | +11.9% | 4.05% | 12.52倍 | 0.74倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| 不動テトラ | 240,600円 | +12.1% | +18.8% | 2.91% | 13.73倍 | 1.06倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
| 大本組 | 128,800円 | +18.4% | +6.6% | 2.95% | 23.38倍 | 0.50倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 銭高組 | 448,500円 | - | - | - | - | 0.33倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
市場注目の銘柄
チャート関連のコラム
