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 |
|---|---|---|---|---|---|---|---|
| 2021/05/06 | 1,504 | 1,504 | 1,504 | 1,504 | -19 | -1.2% | 100 |
| 2021/04/30 | 1,495 | 1,523 | 1,495 | 1,523 | +5 | +0.3% | 300 |
| 2021/04/28 | 1,518 | 1,518 | 1,518 | 1,518 | ±0 | ±0% | 200 |
| 2021/04/27 | 1,518 | 1,518 | 1,518 | 1,518 | +8 | +0.5% | 400 |
| 2021/04/26 | 1,506 | 1,510 | 1,506 | 1,510 | ±0 | ±0% | 300 |
| 2021/04/23 | 1,514 | 1,514 | 1,510 | 1,510 | -4 | -0.3% | 300 |
| 2021/04/22 | 1,516 | 1,516 | 1,514 | 1,514 | +20 | +1.3% | 200 |
| 2021/04/21 | 1,497 | 1,497 | 1,494 | 1,494 | -12 | -0.8% | 500 |
| 2021/04/20 | 1,515 | 1,516 | 1,484 | 1,506 | +4 | +0.3% | 1,100 |
| 2021/04/19 | 1,486 | 1,502 | 1,483 | 1,502 | +16 | +1.1% | 600 |
| 2021/04/16 | 1,471 | 1,487 | 1,471 | 1,486 | +15 | +1% | 300 |
| 2021/04/15 | 1,479 | 1,479 | 1,471 | 1,471 | -4 | -0.3% | 200 |
| 2021/04/14 | 1,478 | 1,482 | 1,475 | 1,475 | - | - | 500 |
| 2021/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/12 | 1,505 | 1,505 | 1,500 | 1,500 | - | - | 300 |
| 2021/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/08 | 1,502 | 1,530 | 1,502 | 1,530 | +28 | +1.9% | 400 |
| 2021/04/07 | 1,502 | 1,502 | 1,502 | 1,502 | - | - | 100 |
| 2021/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/05 | 1,524 | 1,525 | 1,524 | 1,525 | +1 | +0.1% | 600 |
| 2021/04/02 | 1,525 | 1,555 | 1,524 | 1,524 | - | - | 500 |
| 2021/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/31 | 1,520 | 1,525 | 1,500 | 1,525 | - | - | 500 |
| 2021/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/29 | 1,508 | 1,520 | 1,508 | 1,520 | +12 | +0.8% | 400 |
| 2021/03/26 | 1,508 | 1,508 | 1,508 | 1,508 | ±0 | ±0% | 300 |
| 2021/03/25 | 1,525 | 1,525 | 1,508 | 1,508 | -20 | -1.3% | 1,400 |
| 2021/03/24 | 1,528 | 1,528 | 1,527 | 1,528 | +17 | +1.1% | 600 |
| 2021/03/23 | 1,529 | 1,529 | 1,511 | 1,511 | -18 | -1.2% | 200 |
| 2021/03/22 | 1,530 | 1,530 | 1,511 | 1,529 | +21 | +1.4% | 500 |
| 2021/03/19 | 1,500 | 1,511 | 1,500 | 1,508 | +13 | +0.9% | 800 |
| 2021/03/18 | 1,495 | 1,495 | 1,495 | 1,495 | +8 | +0.5% | 100 |
| 2021/03/17 | 1,485 | 1,487 | 1,485 | 1,487 | +10 | +0.7% | 400 |
| 2021/03/16 | 1,477 | 1,477 | 1,477 | 1,477 | ±0 | ±0% | 1,100 |
| 2021/03/15 | 1,475 | 1,477 | 1,475 | 1,477 | +2 | +0.1% | 200 |
| 2021/03/12 | 1,450 | 1,475 | 1,450 | 1,475 | +50 | +3.5% | 1,000 |
| 2021/03/11 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 100 |
| 2021/03/10 | 1,423 | 1,425 | 1,423 | 1,425 | +2 | +0.1% | 200 |
| 2021/03/09 | 1,420 | 1,429 | 1,420 | 1,423 | +4 | +0.3% | 300 |
| 2021/03/08 | 1,430 | 1,430 | 1,419 | 1,419 | -25 | -1.7% | 600 |
| 2021/03/05 | 1,444 | 1,444 | 1,444 | 1,444 | -2 | -0.1% | 100 |
| 2021/03/04 | 1,445 | 1,446 | 1,445 | 1,446 | - | - | 200 |
| 2021/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/02 | 1,464 | 1,464 | 1,464 | 1,464 | -2 | -0.1% | 100 |
| 2021/03/01 | 1,466 | 1,466 | 1,466 | 1,466 | -20 | -1.3% | 100 |
| 2021/02/26 | 1,504 | 1,524 | 1,486 | 1,486 | +36 | +2.5% | 700 |
| 2021/02/25 | 1,475 | 1,475 | 1,450 | 1,450 | +5 | +0.3% | 500 |
| 2021/02/24 | 1,445 | 1,445 | 1,445 | 1,445 | -20 | -1.4% | 1,100 |
| 2021/02/22 | 1,453 | 1,488 | 1,453 | 1,465 | +12 | +0.8% | 1,300 |
| 2021/02/19 | 1,453 | 1,453 | 1,453 | 1,453 | ±0 | ±0% | 200 |
1001～
1050
件表示中 / 3714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 | 248,400円 | -0.3% | -0.4% | 2.62% | 9.48倍 | 0.72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 |
| キャンディル | 56,100円 | +5.1% | +15.7% | 1.43% | 30.56倍 | 1.77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 |
| 創建エース | 2,000円 | +29.4% | - | 0.00% | - | 15.62倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| ドラフト | 53,300円 | +8.3% | +9.1% | 2.63% | 7.99倍 | 1.32倍 |
|
オフィスや商業施設、都市開発などの空間設計・施工の大手。従業員の約６割がデザイナー |
| 日本乾溜 | 97,500円 | +7.6% | +27.2% | - | - | - |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
市場注目の銘柄
チャート関連のコラム
