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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,891 | 1,930 | 1,858 | 1,902 | +15 | +0.8% | 111,700 |
| 2025/05/21 | 1,891 | 1,913 | 1,887 | 1,887 | -3 | -0.2% | 99,200 |
| 2025/05/20 | 1,910 | 1,919 | 1,871 | 1,890 | -18 | -0.9% | 142,900 |
| 2025/05/19 | 1,950 | 1,950 | 1,884 | 1,908 | -29 | -1.5% | 198,200 |
| 2025/05/16 | 1,959 | 1,970 | 1,919 | 1,937 | -30 | -1.5% | 172,400 |
| 2025/05/15 | 1,865 | 1,974 | 1,864 | 1,967 | +114 | +6.2% | 406,700 |
| 2025/05/14 | 1,757 | 1,932 | 1,727 | 1,853 | +83 | +4.7% | 764,400 |
| 2025/05/13 | 1,796 | 1,810 | 1,768 | 1,770 | -23 | -1.3% | 161,900 |
| 2025/05/12 | 1,786 | 1,814 | 1,775 | 1,793 | +20 | +1.1% | 158,500 |
| 2025/05/09 | 1,762 | 1,788 | 1,759 | 1,773 | +5 | +0.3% | 103,800 |
| 2025/05/08 | 1,773 | 1,775 | 1,754 | 1,768 | -3 | -0.2% | 99,800 |
| 2025/05/07 | 1,769 | 1,777 | 1,747 | 1,771 | +5 | +0.3% | 129,400 |
| 2025/05/02 | 1,767 | 1,780 | 1,755 | 1,766 | -7 | -0.4% | 134,300 |
| 2025/05/01 | 1,788 | 1,788 | 1,768 | 1,773 | -21 | -1.2% | 155,100 |
| 2025/04/30 | 1,779 | 1,794 | 1,773 | 1,794 | +22 | +1.2% | 86,400 |
| 2025/04/28 | 1,778 | 1,800 | 1,771 | 1,772 | +5 | +0.3% | 123,800 |
| 2025/04/25 | 1,765 | 1,781 | 1,751 | 1,767 | -4 | -0.2% | 118,500 |
| 2025/04/24 | 1,824 | 1,825 | 1,761 | 1,771 | -54 | -3% | 180,200 |
| 2025/04/23 | 1,800 | 1,826 | 1,783 | 1,825 | +35 | +2% | 300,200 |
| 2025/04/22 | 1,751 | 1,794 | 1,740 | 1,790 | +40 | +2.3% | 251,600 |
| 2025/04/21 | 1,743 | 1,751 | 1,714 | 1,750 | +12 | +0.7% | 162,200 |
| 2025/04/18 | 1,637 | 1,739 | 1,637 | 1,738 | +107 | +6.6% | 288,000 |
| 2025/04/17 | 1,611 | 1,635 | 1,611 | 1,631 | +15 | +0.9% | 77,600 |
| 2025/04/16 | 1,614 | 1,622 | 1,608 | 1,616 | +4 | +0.2% | 52,100 |
| 2025/04/15 | 1,633 | 1,637 | 1,612 | 1,612 | -10 | -0.6% | 64,100 |
| 2025/04/14 | 1,634 | 1,644 | 1,620 | 1,622 | +3 | +0.2% | 131,500 |
| 2025/04/11 | 1,596 | 1,619 | 1,579 | 1,619 | +9 | +0.6% | 94,100 |
| 2025/04/10 | 1,625 | 1,642 | 1,590 | 1,610 | +70 | +4.5% | 147,400 |
| 2025/04/09 | 1,550 | 1,558 | 1,505 | 1,540 | -45 | -2.8% | 180,600 |
| 2025/04/08 | 1,538 | 1,591 | 1,538 | 1,585 | +119 | +8.1% | 294,500 |
| 2025/04/07 | 1,461 | 1,541 | 1,453 | 1,466 | -145 | -9% | 493,100 |
| 2025/04/04 | 1,610 | 1,628 | 1,556 | 1,611 | -39 | -2.4% | 486,600 |
| 2025/04/03 | 1,618 | 1,657 | 1,606 | 1,650 | -24 | -1.4% | 330,900 |
| 2025/04/02 | 1,657 | 1,678 | 1,640 | 1,674 | +17 | +1% | 152,400 |
1～
50
件表示中 / 171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 | 184,500円 | +1.3% | +1.2% | 5.42% | 9.06倍 | 0.70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 |
| 日本国土 | 46,000円 | -9.3% | - | 4.78% | 30.52倍 | 0.54倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 不動テトラ | 216,000円 | +12.1% | +18.8% | 3.24% | 12.33倍 | 0.95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 |
| 北電事 | 116,900円 | +9.7% | -8.9% | 3.76% | 11.28倍 | 0.75倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
| 松井建 | 108,900円 | -2.3% | +11.9% | 4.87% | 10.43倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
