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 |
|---|---|---|---|---|---|---|---|
| 2022/06/22 | 1,374 | 1,374 | 1,346 | 1,356 | +6 | +0.4% | 400 |
| 2022/06/21 | 1,381 | 1,385 | 1,350 | 1,350 | -40 | -2.9% | 1,100 |
| 2022/06/20 | 1,390 | 1,390 | 1,390 | 1,390 | -9 | -0.6% | 400 |
| 2022/06/17 | 1,399 | 1,399 | 1,399 | 1,399 | - | - | 200 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,350 | 1,388 | 1,350 | 1,388 | - | - | 600 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 1,355 | 1,355 | 1,345 | 1,345 | -5 | -0.4% | 500 |
| 2022/06/09 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 600 |
| 2022/06/08 | 1,350 | 1,350 | 1,350 | 1,350 | -30 | -2.2% | 100 |
| 2022/06/07 | 1,380 | 1,380 | 1,380 | 1,380 | +46 | +3.4% | 100 |
| 2022/06/06 | 1,334 | 1,334 | 1,334 | 1,334 | - | - | 500 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 1,324 | 1,324 | 1,324 | 1,324 | - | - | 100 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 1,317 | 1,324 | 1,317 | 1,318 | +2 | +0.2% | 400 |
| 2022/05/25 | 1,317 | 1,330 | 1,316 | 1,316 | -20 | -1.5% | 1,800 |
| 2022/05/24 | 1,335 | 1,336 | 1,335 | 1,336 | +1 | +0.1% | 1,000 |
| 2022/05/23 | 1,342 | 1,345 | 1,331 | 1,335 | +1 | +0.1% | 800 |
| 2022/05/20 | 1,334 | 1,334 | 1,334 | 1,334 | +18 | +1.4% | 300 |
| 2022/05/19 | 1,317 | 1,318 | 1,316 | 1,316 | -1 | -0.1% | 900 |
| 2022/05/18 | 1,316 | 1,328 | 1,316 | 1,317 | -29 | -2.2% | 400 |
| 2022/05/17 | 1,308 | 1,346 | 1,308 | 1,346 | +28 | +2.1% | 300 |
| 2022/05/16 | 1,320 | 1,329 | 1,304 | 1,318 | -2 | -0.2% | 1,500 |
| 2022/05/13 | 1,320 | 1,320 | 1,320 | 1,320 | +3 | +0.2% | 100 |
| 2022/05/12 | 1,317 | 1,317 | 1,317 | 1,317 | -4 | -0.3% | 1,000 |
| 2022/05/11 | 1,321 | 1,321 | 1,321 | 1,321 | +1 | +0.1% | 100 |
| 2022/05/10 | 1,324 | 1,348 | 1,320 | 1,320 | -11 | -0.8% | 1,700 |
| 2022/05/09 | 1,321 | 1,374 | 1,321 | 1,331 | -5 | -0.4% | 1,800 |
| 2022/05/06 | 1,347 | 1,347 | 1,336 | 1,336 | +17 | +1.3% | 300 |
| 2022/05/02 | 1,317 | 1,319 | 1,317 | 1,319 | +2 | +0.2% | 200 |
| 2022/04/28 | 1,332 | 1,332 | 1,316 | 1,317 | -15 | -1.1% | 1,100 |
| 2022/04/27 | 1,387 | 1,387 | 1,332 | 1,332 | -56 | -4% | 1,700 |
| 2022/04/26 | 1,377 | 1,388 | 1,347 | 1,388 | +71 | +5.4% | 1,800 |
| 2022/04/25 | 1,350 | 1,350 | 1,312 | 1,317 | -7 | -0.5% | 2,800 |
| 2022/04/22 | 1,354 | 1,354 | 1,324 | 1,324 | -7 | -0.5% | 1,200 |
| 2022/04/21 | 1,340 | 1,340 | 1,323 | 1,331 | -9 | -0.7% | 1,400 |
| 2022/04/20 | 1,360 | 1,360 | 1,336 | 1,340 | +4 | +0.3% | 1,600 |
| 2022/04/19 | 1,330 | 1,336 | 1,330 | 1,336 | +8 | +0.6% | 1,300 |
| 2022/04/18 | 1,350 | 1,350 | 1,328 | 1,328 | -22 | -1.6% | 900 |
| 2022/04/15 | 1,343 | 1,350 | 1,333 | 1,350 | ±0 | ±0% | 2,400 |
| 2022/04/14 | 1,335 | 1,350 | 1,335 | 1,350 | +15 | +1.1% | 200 |
| 2022/04/13 | 1,330 | 1,357 | 1,330 | 1,335 | -7 | -0.5% | 500 |
| 2022/04/12 | 1,338 | 1,368 | 1,338 | 1,342 | -23 | -1.7% | 300 |
| 2022/04/11 | 1,386 | 1,386 | 1,365 | 1,365 | -21 | -1.5% | 2,300 |
| 2022/04/08 | 1,386 | 1,386 | 1,385 | 1,386 | -4 | -0.3% | 500 |
751～
800
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
