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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/01 | 1,674 | 1,679 | 1,651 | 1,657 | +12 | +0.7% | 157,700 |
| 2025/03/31 | 1,651 | 1,662 | 1,618 | 1,645 | -35 | -2.1% | 232,100 |
| 2025/03/28 | 1,656 | 1,696 | 1,644 | 1,680 | -64 | -3.7% | 278,500 |
| 2025/03/27 | 1,731 | 1,750 | 1,728 | 1,744 | +13 | +0.8% | 283,600 |
| 2025/03/26 | 1,744 | 1,746 | 1,725 | 1,731 | -11 | -0.6% | 134,300 |
| 2025/03/25 | 1,740 | 1,742 | 1,720 | 1,742 | +9 | +0.5% | 162,700 |
| 2025/03/24 | 1,747 | 1,749 | 1,730 | 1,733 | -13 | -0.7% | 197,800 |
| 2025/03/21 | 1,752 | 1,760 | 1,745 | 1,746 | -4 | -0.2% | 139,100 |
| 2025/03/19 | 1,754 | 1,766 | 1,750 | 1,750 | +1 | +0.1% | 120,200 |
| 2025/03/18 | 1,747 | 1,758 | 1,747 | 1,749 | +10 | +0.6% | 89,600 |
| 2025/03/17 | 1,728 | 1,750 | 1,728 | 1,739 | +23 | +1.3% | 114,800 |
| 2025/03/14 | 1,716 | 1,732 | 1,715 | 1,716 | ±0 | ±0% | 96,100 |
| 2025/03/13 | 1,729 | 1,734 | 1,713 | 1,716 | -5 | -0.3% | 108,400 |
| 2025/03/12 | 1,725 | 1,738 | 1,719 | 1,721 | -1 | -0.1% | 140,500 |
| 2025/03/11 | 1,723 | 1,731 | 1,694 | 1,722 | -24 | -1.4% | 190,600 |
| 2025/03/10 | 1,778 | 1,785 | 1,740 | 1,746 | -31 | -1.7% | 158,100 |
| 2025/03/07 | 1,775 | 1,796 | 1,761 | 1,777 | -6 | -0.3% | 149,400 |
| 2025/03/06 | 1,784 | 1,809 | 1,777 | 1,783 | +8 | +0.5% | 196,500 |
| 2025/03/05 | 1,750 | 1,789 | 1,744 | 1,775 | +25 | +1.4% | 176,000 |
| 2025/03/04 | 1,738 | 1,752 | 1,731 | 1,750 | +9 | +0.5% | 114,000 |
| 2025/03/03 | 1,729 | 1,748 | 1,720 | 1,741 | +28 | +1.6% | 160,400 |
| 2025/02/28 | 1,709 | 1,717 | 1,695 | 1,713 | -8 | -0.5% | 134,900 |
| 2025/02/27 | 1,725 | 1,728 | 1,702 | 1,721 | +1 | +0.1% | 115,800 |
| 2025/02/26 | 1,712 | 1,727 | 1,693 | 1,720 | -6 | -0.3% | 175,900 |
| 2025/02/25 | 1,740 | 1,749 | 1,716 | 1,726 | -24 | -1.4% | 178,300 |
| 2025/02/21 | 1,763 | 1,770 | 1,731 | 1,750 | -3 | -0.2% | 173,000 |
| 2025/02/20 | 1,740 | 1,770 | 1,736 | 1,753 | +7 | +0.4% | 189,600 |
| 2025/02/19 | 1,730 | 1,747 | 1,724 | 1,746 | +24 | +1.4% | 67,600 |
1～
50
件表示中 / 143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 | 176,600円 | - | - | 5.10% | 10.91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 |
| 不動テトラ | 233,200円 | +5.2% | +5.2% | 2.57% | 16.79倍 | 1.09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 | 116,500円 | +6.3% | -8.9% | 3.78% | 11.24倍 | 0.74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 |
| 大本組 | 126,700円 | -13.3% | +1.2% | 2.96% | 18.94倍 | 0.48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 | 415,500円 | -0.3% | +2.1% | 2.89% | 8.41倍 | 0.32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
