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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,406 | 1,406 | 1,406 | 1,406 | ±0 | ±0% | 100 |
| 2023/01/04 | 1,406 | 1,406 | 1,406 | 1,406 | - | - | 700 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 1,409 | 1,436 | 1,409 | 1,436 | -3 | -0.2% | 1,100 |
| 2022/12/28 | 1,455 | 1,455 | 1,439 | 1,439 | +14 | +1% | 9,300 |
| 2022/12/27 | 1,455 | 1,455 | 1,425 | 1,425 | ±0 | ±0% | 2,400 |
| 2022/12/26 | 1,431 | 1,431 | 1,416 | 1,425 | +24 | +1.7% | 2,000 |
| 2022/12/23 | 1,400 | 1,403 | 1,400 | 1,401 | +22 | +1.6% | 500 |
| 2022/12/22 | 1,379 | 1,379 | 1,379 | 1,379 | ±0 | ±0% | 100 |
| 2022/12/21 | 1,409 | 1,409 | 1,379 | 1,379 | -3 | -0.2% | 2,000 |
| 2022/12/20 | 1,404 | 1,405 | 1,382 | 1,382 | -20 | -1.4% | 3,700 |
| 2022/12/19 | 1,408 | 1,408 | 1,402 | 1,402 | -8 | -0.6% | 900 |
| 2022/12/16 | 1,409 | 1,410 | 1,409 | 1,410 | -7 | -0.5% | 200 |
| 2022/12/15 | 1,390 | 1,417 | 1,390 | 1,417 | +27 | +1.9% | 600 |
| 2022/12/14 | 1,390 | 1,390 | 1,390 | 1,390 | +6 | +0.4% | 200 |
| 2022/12/13 | 1,384 | 1,384 | 1,384 | 1,384 | +1 | +0.1% | 100 |
| 2022/12/12 | 1,383 | 1,383 | 1,383 | 1,383 | - | - | 100 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 1,387 | 1,387 | 1,387 | 1,387 | - | - | 100 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,388 | 1,400 | 1,387 | 1,387 | -12 | -0.9% | 800 |
| 2022/12/02 | 1,417 | 1,417 | 1,399 | 1,399 | - | - | 1,000 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 1,395 | 1,395 | 1,395 | 1,395 | -4 | -0.3% | 200 |
| 2022/11/29 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 100 |
| 2022/11/28 | 1,401 | 1,403 | 1,399 | 1,399 | -11 | -0.8% | 1,800 |
| 2022/11/25 | 1,432 | 1,432 | 1,401 | 1,410 | -4 | -0.3% | 800 |
| 2022/11/24 | 1,435 | 1,435 | 1,401 | 1,414 | +15 | +1.1% | 1,600 |
| 2022/11/22 | 1,415 | 1,415 | 1,399 | 1,399 | +4 | +0.3% | 1,200 |
| 2022/11/21 | 1,416 | 1,416 | 1,389 | 1,395 | +5 | +0.4% | 2,500 |
| 2022/11/18 | 1,391 | 1,404 | 1,390 | 1,390 | -4 | -0.3% | 3,200 |
| 2022/11/17 | 1,400 | 1,400 | 1,394 | 1,394 | -6 | -0.4% | 1,100 |
| 2022/11/16 | 1,360 | 1,434 | 1,360 | 1,400 | - | - | 1,800 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 1,373 | 1,373 | 1,373 | 1,373 | - | - | 100 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 1,357 | 1,377 | 1,357 | 1,373 | - | - | 700 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/04 | 1,357 | 1,357 | 1,357 | 1,357 | -22 | -1.6% | 100 |
| 2022/11/02 | 1,379 | 1,379 | 1,379 | 1,379 | -3 | -0.2% | 100 |
| 2022/11/01 | 1,362 | 1,382 | 1,362 | 1,382 | - | - | 500 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 1,362 | 1,362 | 1,361 | 1,361 | - | - | 300 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 1,382 | 1,384 | 1,382 | 1,384 | ±0 | ±0% | 200 |
| 2022/10/25 | 1,400 | 1,406 | 1,355 | 1,384 | +22 | +1.6% | 4,100 |
| 2022/10/24 | 1,405 | 1,405 | 1,362 | 1,362 | -25 | -1.8% | 2,100 |
651～
700
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
