暁飯島工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,399 | 1,399 | 1,383 | 1,383 | -16 | -1.1% | 300 |
| 2023/10/25 | 1,400 | 1,400 | 1,399 | 1,399 | -1 | -0.1% | 1,500 |
| 2023/10/24 | 1,424 | 1,424 | 1,386 | 1,400 | -24 | -1.7% | 4,500 |
| 2023/10/23 | 1,423 | 1,424 | 1,408 | 1,424 | +17 | +1.2% | 900 |
| 2023/10/20 | 1,421 | 1,421 | 1,407 | 1,407 | +1 | +0.1% | 400 |
| 2023/10/19 | 1,406 | 1,406 | 1,405 | 1,406 | ±0 | ±0% | 300 |
| 2023/10/18 | 1,411 | 1,421 | 1,406 | 1,406 | -8 | -0.6% | 1,000 |
| 2023/10/17 | 1,408 | 1,414 | 1,408 | 1,414 | +7 | +0.5% | 400 |
| 2023/10/16 | 1,416 | 1,418 | 1,407 | 1,407 | -14 | -1% | 800 |
| 2023/10/13 | 1,434 | 1,434 | 1,410 | 1,421 | +26 | +1.9% | 1,400 |
| 2023/10/12 | 1,375 | 1,405 | 1,375 | 1,395 | +35 | +2.6% | 1,100 |
| 2023/10/11 | 1,360 | 1,384 | 1,353 | 1,360 | -12 | -0.9% | 900 |
| 2023/10/10 | 1,361 | 1,385 | 1,325 | 1,372 | +13 | +1% | 1,800 |
| 2023/10/06 | 1,357 | 1,359 | 1,357 | 1,359 | - | - | 300 |
| 2023/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/04 | 1,372 | 1,401 | 1,327 | 1,357 | -38 | -2.7% | 3,900 |
| 2023/10/03 | 1,409 | 1,409 | 1,395 | 1,395 | -14 | -1% | 3,000 |
| 2023/10/02 | 1,400 | 1,423 | 1,400 | 1,409 | +1 | +0.1% | 1,800 |
| 2023/09/29 | 1,390 | 1,408 | 1,390 | 1,408 | -3 | -0.2% | 300 |
| 2023/09/28 | 1,395 | 1,419 | 1,394 | 1,411 | +32 | +2.3% | 1,200 |
| 2023/09/27 | 1,377 | 1,389 | 1,377 | 1,379 | +2 | +0.1% | 1,400 |
| 2023/09/26 | 1,389 | 1,389 | 1,341 | 1,377 | +10 | +0.7% | 4,000 |
| 2023/09/25 | 1,360 | 1,370 | 1,345 | 1,367 | +7 | +0.5% | 4,000 |
| 2023/09/22 | 1,364 | 1,365 | 1,340 | 1,360 | -2 | -0.1% | 3,900 |
| 2023/09/21 | 1,375 | 1,375 | 1,360 | 1,362 | -8 | -0.6% | 1,300 |
| 2023/09/20 | 1,375 | 1,375 | 1,350 | 1,370 | ±0 | ±0% | 2,700 |
| 2023/09/19 | 1,380 | 1,380 | 1,365 | 1,370 | -8 | -0.6% | 1,100 |
| 2023/09/15 | 1,363 | 1,386 | 1,359 | 1,378 | +15 | +1.1% | 1,400 |
| 2023/09/14 | 1,368 | 1,369 | 1,363 | 1,363 | -4 | -0.3% | 500 |
| 2023/09/13 | 1,363 | 1,367 | 1,363 | 1,367 | +4 | +0.3% | 1,600 |
| 2023/09/12 | 1,366 | 1,369 | 1,363 | 1,363 | -2 | -0.1% | 600 |
| 2023/09/11 | 1,363 | 1,365 | 1,363 | 1,365 | +7 | +0.5% | 1,100 |
| 2023/09/08 | 1,354 | 1,358 | 1,353 | 1,358 | +4 | +0.3% | 1,300 |
| 2023/09/07 | 1,345 | 1,354 | 1,345 | 1,354 | +9 | +0.7% | 1,100 |
| 2023/09/06 | 1,352 | 1,352 | 1,343 | 1,345 | -9 | -0.7% | 600 |
| 2023/09/05 | 1,362 | 1,362 | 1,320 | 1,354 | -8 | -0.6% | 3,000 |
| 2023/09/04 | 1,362 | 1,362 | 1,356 | 1,362 | +13 | +1% | 600 |
| 2023/09/01 | 1,368 | 1,384 | 1,340 | 1,349 | -19 | -1.4% | 5,500 |
| 2023/08/31 | 1,383 | 1,383 | 1,366 | 1,368 | -9 | -0.7% | 1,900 |
| 2023/08/30 | 1,353 | 1,393 | 1,347 | 1,377 | -81 | -5.6% | 10,300 |
| 2023/08/29 | 1,450 | 1,518 | 1,443 | 1,458 | +11 | +0.8% | 10,900 |
| 2023/08/28 | 1,441 | 1,449 | 1,433 | 1,447 | +7 | +0.5% | 2,800 |
| 2023/08/25 | 1,439 | 1,445 | 1,430 | 1,440 | -4 | -0.3% | 3,000 |
| 2023/08/24 | 1,447 | 1,447 | 1,437 | 1,444 | +20 | +1.4% | 1,800 |
| 2023/08/23 | 1,425 | 1,433 | 1,421 | 1,424 | -1 | -0.1% | 1,100 |
| 2023/08/22 | 1,447 | 1,447 | 1,425 | 1,425 | -4 | -0.3% | 700 |
| 2023/08/21 | 1,422 | 1,429 | 1,420 | 1,429 | +7 | +0.5% | 1,800 |
| 2023/08/18 | 1,446 | 1,446 | 1,422 | 1,422 | -1 | -0.1% | 800 |
| 2023/08/17 | 1,432 | 1,435 | 1,420 | 1,423 | -3 | -0.2% | 1,500 |
| 2023/08/16 | 1,423 | 1,431 | 1,423 | 1,426 | ±0 | ±0% | 600 |
451～
500
件表示中 / 3773件
類似銘柄と比較する
現在ご覧いただいている「暁飯島」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 |
|---|---|---|---|---|---|---|---|---|
| 暁飯島 | 300,500円 | -0.3% | +31.5% | 3.00% | 8.68倍 | 0.86倍 |
|
茨城県の設備工事首位。商業施設等の民需が主体。ビル診断、保守・管理のリニューアルも展開 |
| ＥＴＳＧ | 106,000円 | - | - | 0.94% | 20.46倍 | 2.11倍 |
|
電力事業、設備・再エネ事業、建物管理事業を展開。２４年１０月に株式移転で純粋持株会社に移行 |
| 土屋ＨＤ | 25,700円 | +5.2% | +211.8% | 3.89% | 13.80倍 | 0.54倍 |
|
北海道地盤の注文住宅会社。在来工法首位。道内売上７割。気密、断熱に優れた住宅を開発 |
| ＳＡＡＦＨＤ | 26,800円 | +4.0% | +167.6% | 0.00% | 59.56倍 | 2.47倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
| 岐阜造園 | 193,600円 | +15.4% | +10.3% | 1.86% | 18.68倍 | 1.56倍 |
|
造園緑化専業で唯一の上場会社。設計・施工・メンテの一貫体制に強み。積水ハウスとの関係強化 |
市場注目の銘柄
チャート関連のコラム
