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 |
|---|---|---|---|---|---|---|---|
| 2022/09/02 | 1,331 | 1,333 | 1,331 | 1,333 | +2 | +0.2% | 500 |
| 2022/09/01 | 1,323 | 1,334 | 1,323 | 1,331 | +6 | +0.5% | 1,300 |
| 2022/08/31 | 1,322 | 1,331 | 1,322 | 1,325 | -2 | -0.2% | 1,800 |
| 2022/08/30 | 1,320 | 1,346 | 1,320 | 1,327 | -45 | -3.3% | 6,900 |
| 2022/08/29 | 1,374 | 1,383 | 1,366 | 1,372 | -17 | -1.2% | 7,700 |
| 2022/08/26 | 1,385 | 1,390 | 1,384 | 1,389 | +3 | +0.2% | 1,300 |
| 2022/08/25 | 1,391 | 1,392 | 1,380 | 1,386 | -2 | -0.1% | 7,100 |
| 2022/08/24 | 1,385 | 1,389 | 1,382 | 1,388 | +7 | +0.5% | 4,600 |
| 2022/08/23 | 1,385 | 1,385 | 1,368 | 1,381 | -4 | -0.3% | 4,000 |
| 2022/08/22 | 1,350 | 1,385 | 1,349 | 1,385 | +35 | +2.6% | 16,700 |
| 2022/08/19 | 1,345 | 1,350 | 1,345 | 1,350 | +5 | +0.4% | 4,500 |
| 2022/08/18 | 1,349 | 1,350 | 1,340 | 1,345 | -1 | -0.1% | 5,000 |
| 2022/08/17 | 1,345 | 1,348 | 1,337 | 1,346 | +1 | +0.1% | 800 |
| 2022/08/16 | 1,337 | 1,345 | 1,332 | 1,345 | -2 | -0.1% | 2,800 |
| 2022/08/15 | 1,345 | 1,348 | 1,329 | 1,347 | +3 | +0.2% | 4,500 |
| 2022/08/12 | 1,340 | 1,344 | 1,340 | 1,344 | +4 | +0.3% | 2,200 |
| 2022/08/10 | 1,325 | 1,340 | 1,325 | 1,340 | +15 | +1.1% | 500 |
| 2022/08/09 | 1,339 | 1,345 | 1,323 | 1,325 | -8 | -0.6% | 4,900 |
| 2022/08/08 | 1,342 | 1,349 | 1,326 | 1,333 | -9 | -0.7% | 5,600 |
| 2022/08/05 | 1,336 | 1,342 | 1,334 | 1,342 | ±0 | ±0% | 1,600 |
| 2022/08/04 | 1,342 | 1,342 | 1,342 | 1,342 | ±0 | ±0% | 300 |
| 2022/08/03 | 1,321 | 1,342 | 1,321 | 1,342 | +19 | +1.4% | 800 |
| 2022/08/02 | 1,323 | 1,323 | 1,323 | 1,323 | ±0 | ±0% | 100 |
| 2022/08/01 | 1,336 | 1,340 | 1,323 | 1,323 | -21 | -1.6% | 2,700 |
| 2022/07/29 | 1,336 | 1,345 | 1,334 | 1,344 | +20 | +1.5% | 1,600 |
| 2022/07/28 | 1,331 | 1,331 | 1,322 | 1,324 | -10 | -0.7% | 2,300 |
| 2022/07/27 | 1,334 | 1,334 | 1,334 | 1,334 | -1 | -0.1% | 200 |
| 2022/07/26 | 1,338 | 1,339 | 1,335 | 1,335 | +6 | +0.5% | 1,800 |
| 2022/07/25 | 1,332 | 1,332 | 1,328 | 1,329 | +17 | +1.3% | 2,700 |
| 2022/07/22 | 1,317 | 1,331 | 1,312 | 1,312 | -8 | -0.6% | 5,100 |
| 2022/07/21 | 1,332 | 1,332 | 1,320 | 1,320 | -6 | -0.5% | 2,600 |
| 2022/07/20 | 1,333 | 1,335 | 1,325 | 1,326 | +7 | +0.5% | 600 |
| 2022/07/19 | 1,319 | 1,319 | 1,319 | 1,319 | - | - | 400 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,290 | 1,322 | 1,290 | 1,315 | -5 | -0.4% | 700 |
| 2022/07/13 | 1,306 | 1,320 | 1,306 | 1,320 | +14 | +1.1% | 200 |
| 2022/07/12 | 1,317 | 1,317 | 1,285 | 1,306 | -31 | -2.3% | 7,500 |
| 2022/07/11 | 1,317 | 1,337 | 1,317 | 1,337 | +20 | +1.5% | 400 |
| 2022/07/08 | 1,325 | 1,330 | 1,315 | 1,317 | -32 | -2.4% | 4,100 |
| 2022/07/07 | 1,350 | 1,350 | 1,313 | 1,349 | -31 | -2.2% | 3,000 |
| 2022/07/06 | 1,358 | 1,380 | 1,350 | 1,380 | -6 | -0.4% | 3,800 |
| 2022/07/05 | 1,353 | 1,386 | 1,353 | 1,386 | - | - | 700 |
| 2022/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 1,386 | 1,386 | 1,351 | 1,351 | -35 | -2.5% | 900 |
| 2022/06/24 | 1,384 | 1,386 | 1,384 | 1,386 | +2 | +0.1% | 900 |
| 2022/06/23 | 1,370 | 1,384 | 1,370 | 1,384 | +28 | +2.1% | 300 |
701～
750
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
