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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,590 | 1,596 | 1,580 | 1,585 | +6 | +0.4% | 90,200 |
| 2025/01/17 | 1,580 | 1,580 | 1,567 | 1,579 | -3 | -0.2% | 86,600 |
| 2025/01/16 | 1,611 | 1,612 | 1,582 | 1,582 | -27 | -1.7% | 128,000 |
| 2025/01/15 | 1,617 | 1,626 | 1,600 | 1,609 | +8 | +0.5% | 190,300 |
| 2025/01/14 | 1,605 | 1,609 | 1,593 | 1,601 | -9 | -0.6% | 278,100 |
| 2025/01/10 | 1,591 | 1,619 | 1,585 | 1,610 | +15 | +0.9% | 112,900 |
| 2025/01/09 | 1,620 | 1,627 | 1,593 | 1,595 | -35 | -2.1% | 118,000 |
| 2025/01/08 | 1,634 | 1,640 | 1,610 | 1,630 | -7 | -0.4% | 139,700 |
| 2025/01/07 | 1,643 | 1,644 | 1,631 | 1,637 | -7 | -0.4% | 120,100 |
| 2025/01/06 | 1,665 | 1,680 | 1,636 | 1,644 | +6 | +0.4% | 191,400 |
| 2024/12/30 | 1,609 | 1,645 | 1,609 | 1,638 | +30 | +1.9% | 161,100 |
| 2024/12/27 | 1,598 | 1,617 | 1,596 | 1,608 | +17 | +1.1% | 122,800 |
| 2024/12/26 | 1,590 | 1,594 | 1,581 | 1,591 | +4 | +0.3% | 84,200 |
| 2024/12/25 | 1,587 | 1,589 | 1,575 | 1,587 | +7 | +0.4% | 105,000 |
| 2024/12/24 | 1,581 | 1,582 | 1,574 | 1,580 | -2 | -0.1% | 48,800 |
| 2024/12/23 | 1,579 | 1,582 | 1,574 | 1,582 | +9 | +0.6% | 52,400 |
| 2024/12/20 | 1,578 | 1,592 | 1,573 | 1,573 | -4 | -0.3% | 66,700 |
| 2024/12/19 | 1,566 | 1,581 | 1,562 | 1,577 | +1 | +0.1% | 51,200 |
| 2024/12/18 | 1,576 | 1,593 | 1,559 | 1,576 | -11 | -0.7% | 79,200 |
| 2024/12/17 | 1,575 | 1,596 | 1,575 | 1,587 | +10 | +0.6% | 119,100 |
| 2024/12/16 | 1,551 | 1,597 | 1,551 | 1,577 | +40 | +2.6% | 186,700 |
| 2024/12/13 | 1,532 | 1,543 | 1,530 | 1,537 | ±0 | ±0% | 144,400 |
| 2024/12/12 | 1,545 | 1,550 | 1,533 | 1,537 | -3 | -0.2% | 120,100 |
| 2024/12/11 | 1,541 | 1,552 | 1,536 | 1,540 | -3 | -0.2% | 80,400 |
| 2024/12/10 | 1,565 | 1,573 | 1,543 | 1,543 | -15 | -1% | 112,600 |
| 2024/12/09 | 1,556 | 1,569 | 1,555 | 1,558 | +12 | +0.8% | 84,600 |
| 2024/12/06 | 1,561 | 1,561 | 1,546 | 1,546 | -19 | -1.2% | 88,900 |
| 2024/12/05 | 1,570 | 1,572 | 1,563 | 1,565 | +4 | +0.3% | 42,900 |
| 2024/12/04 | 1,577 | 1,577 | 1,559 | 1,561 | -14 | -0.9% | 65,900 |
| 2024/12/03 | 1,566 | 1,579 | 1,556 | 1,575 | +9 | +0.6% | 63,300 |
| 2024/12/02 | 1,565 | 1,571 | 1,552 | 1,566 | +4 | +0.3% | 93,700 |
| 2024/11/29 | 1,584 | 1,587 | 1,562 | 1,562 | -22 | -1.4% | 47,800 |
| 2024/11/28 | 1,576 | 1,584 | 1,570 | 1,584 | +2 | +0.1% | 54,400 |
| 2024/11/27 | 1,600 | 1,602 | 1,570 | 1,582 | -18 | -1.1% | 73,000 |
| 2024/11/26 | 1,596 | 1,600 | 1,584 | 1,600 | +3 | +0.2% | 66,300 |
| 2024/11/25 | 1,617 | 1,621 | 1,597 | 1,597 | -6 | -0.4% | 150,600 |
| 2024/11/22 | 1,584 | 1,603 | 1,581 | 1,603 | +21 | +1.3% | 140,400 |
| 2024/11/21 | 1,577 | 1,583 | 1,572 | 1,582 | +5 | +0.3% | 49,100 |
| 2024/11/20 | 1,570 | 1,586 | 1,569 | 1,577 | +15 | +1% | 142,100 |
| 2024/11/19 | 1,554 | 1,566 | 1,550 | 1,562 | +14 | +0.9% | 71,600 |
| 2024/11/18 | 1,551 | 1,572 | 1,544 | 1,548 | -6 | -0.4% | 84,800 |
| 2024/11/15 | 1,577 | 1,577 | 1,552 | 1,554 | -23 | -1.5% | 99,900 |
| 2024/11/14 | 1,560 | 1,602 | 1,533 | 1,577 | +18 | +1.2% | 197,000 |
| 2024/11/13 | 1,554 | 1,568 | 1,539 | 1,559 | +4 | +0.3% | 124,300 |
| 2024/11/12 | 1,549 | 1,560 | 1,547 | 1,555 | +8 | +0.5% | 51,200 |
| 2024/11/11 | 1,552 | 1,556 | 1,543 | 1,547 | -19 | -1.2% | 58,400 |
| 2024/11/08 | 1,566 | 1,569 | 1,551 | 1,566 | +4 | +0.3% | 68,500 |
| 2024/11/07 | 1,527 | 1,572 | 1,525 | 1,562 | +45 | +3% | 175,300 |
| 2024/11/06 | 1,515 | 1,528 | 1,508 | 1,517 | +2 | +0.1% | 124,300 |
| 2024/11/05 | 1,523 | 1,524 | 1,507 | 1,515 | ±0 | ±0% | 80,400 |
151～
200
件表示中 / 223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 | 209,700円 | +1.3% | +1.2% | 4.77% | 10.30倍 | 0.80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 | 141,900円 | -2.3% | +11.9% | 3.74% | 13.59倍 | 0.81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 | 258,100円 | +12.1% | +18.8% | 2.71% | 14.74倍 | 1.14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 | 139,300円 | +18.4% | +6.6% | 2.73% | 25.30倍 | 0.55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 |
| 日本アクア | 92,200円 | +13.5% | +17.6% | 3.80% | 14.23倍 | 2.88倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
市場注目の銘柄
チャート関連のコラム
