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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/21 | 1,398 | 1,404 | 1,387 | 1,387 | +7 | +0.5% | 2,400 |
| 2022/10/20 | 1,377 | 1,388 | 1,376 | 1,380 | +3 | +0.2% | 1,300 |
| 2022/10/19 | 1,358 | 1,381 | 1,358 | 1,377 | -5 | -0.4% | 700 |
| 2022/10/18 | 1,373 | 1,382 | 1,373 | 1,382 | -1 | -0.1% | 600 |
| 2022/10/17 | 1,361 | 1,383 | 1,361 | 1,383 | +12 | +0.9% | 700 |
| 2022/10/14 | 1,358 | 1,371 | 1,335 | 1,371 | +12 | +0.9% | 1,100 |
| 2022/10/13 | 1,363 | 1,363 | 1,359 | 1,359 | +14 | +1% | 1,200 |
| 2022/10/12 | 1,348 | 1,350 | 1,345 | 1,345 | ±0 | ±0% | 1,200 |
| 2022/10/11 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 100 |
| 2022/10/07 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 1,000 |
| 2022/10/06 | 1,339 | 1,347 | 1,337 | 1,345 | +6 | +0.4% | 3,000 |
| 2022/10/05 | 1,324 | 1,339 | 1,324 | 1,339 | - | - | 200 |
| 2022/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/03 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 100 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 1,329 | 1,329 | 1,329 | 1,329 | -18 | -1.3% | 200 |
| 2022/09/27 | 1,358 | 1,358 | 1,333 | 1,347 | +19 | +1.4% | 1,700 |
| 2022/09/26 | 1,330 | 1,350 | 1,328 | 1,328 | -2 | -0.2% | 2,500 |
| 2022/09/22 | 1,329 | 1,330 | 1,329 | 1,330 | +2 | +0.2% | 500 |
| 2022/09/21 | 1,330 | 1,330 | 1,328 | 1,328 | +4 | +0.3% | 900 |
| 2022/09/20 | 1,324 | 1,324 | 1,324 | 1,324 | ±0 | ±0% | 700 |
| 2022/09/16 | 1,324 | 1,324 | 1,324 | 1,324 | - | - | 300 |
| 2022/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/14 | 1,321 | 1,324 | 1,321 | 1,324 | -1 | -0.1% | 200 |
| 2022/09/13 | 1,325 | 1,325 | 1,325 | 1,325 | -9 | -0.7% | 100 |
| 2022/09/12 | 1,324 | 1,335 | 1,324 | 1,334 | +2 | +0.2% | 1,800 |
| 2022/09/09 | 1,329 | 1,332 | 1,329 | 1,332 | +3 | +0.2% | 1,000 |
| 2022/09/08 | 1,322 | 1,329 | 1,322 | 1,329 | +7 | +0.5% | 1,100 |
| 2022/09/07 | 1,334 | 1,334 | 1,319 | 1,322 | -10 | -0.8% | 3,800 |
| 2022/09/06 | 1,330 | 1,332 | 1,323 | 1,332 | +7 | +0.5% | 3,800 |
| 2022/09/05 | 1,332 | 1,332 | 1,321 | 1,325 | -8 | -0.6% | 2,300 |
651～
700
件表示中 / 3741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 | 281,100円 | -0.3% | +31.5% | 3.20% | 8.12倍 | 0.81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 |
| インターライフ | 38,800円 | -2.6% | -9.7% | 5.15% | 10.04倍 | 1.43倍 |
|
遊技場・店舗内装工事が主力、音響システム・照明設備に強み。関西圏強化。配当性向４０％以上 |
| ＳＡＡＦＨＤ | 25,800円 | +4.0% | +167.6% | 0.00% | 57.33倍 | 2.38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 | 187,700円 | +15.4% | +10.3% | 1.92% | 18.11倍 | 1.52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 |
| キャンディル | 56,400円 | +5.1% | +15.7% | 1.42% | 30.72倍 | 1.78倍 |
|
住宅や商業施設等の補修・点検会社。サカイ引越センターと資本業務提携。全国に技術者配置 |
市場注目の銘柄
チャート関連のコラム
