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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 1,406 | 1,460 | 1,406 | 1,460 | -2 | -0.1% | 2,000 |
| 2019/10/21 | 1,465 | 1,465 | 1,451 | 1,462 | -13 | -0.9% | 600 |
| 2019/10/18 | 1,440 | 1,475 | 1,428 | 1,475 | +25 | +1.7% | 5,000 |
| 2019/10/17 | 1,439 | 1,450 | 1,439 | 1,450 | ±0 | ±0% | 300 |
| 2019/10/16 | 1,452 | 1,452 | 1,450 | 1,450 | -2 | -0.1% | 1,500 |
| 2019/10/15 | 1,470 | 1,470 | 1,430 | 1,452 | +43 | +3.1% | 2,100 |
| 2019/10/11 | 1,408 | 1,409 | 1,395 | 1,409 | ±0 | ±0% | 1,300 |
| 2019/10/10 | 1,378 | 1,409 | 1,378 | 1,409 | +32 | +2.3% | 400 |
| 2019/10/09 | 1,378 | 1,408 | 1,377 | 1,377 | -31 | -2.2% | 500 |
| 2019/10/08 | 1,408 | 1,408 | 1,402 | 1,408 | -1 | -0.1% | 300 |
| 2019/10/07 | 1,381 | 1,413 | 1,380 | 1,409 | +29 | +2.1% | 1,200 |
| 2019/10/04 | 1,380 | 1,380 | 1,380 | 1,380 | -2 | -0.1% | 200 |
| 2019/10/03 | 1,389 | 1,389 | 1,380 | 1,382 | -8 | -0.6% | 700 |
| 2019/10/02 | 1,390 | 1,404 | 1,390 | 1,390 | ±0 | ±0% | 1,900 |
| 2019/10/01 | 1,396 | 1,396 | 1,385 | 1,390 | -6 | -0.4% | 800 |
| 2019/09/30 | 1,397 | 1,397 | 1,396 | 1,396 | ±0 | ±0% | 200 |
| 2019/09/27 | 1,396 | 1,396 | 1,396 | 1,396 | +1 | +0.1% | 200 |
| 2019/09/26 | 1,390 | 1,395 | 1,390 | 1,395 | +5 | +0.4% | 300 |
| 2019/09/25 | 1,390 | 1,390 | 1,390 | 1,390 | +9 | +0.7% | 300 |
| 2019/09/24 | 1,381 | 1,381 | 1,381 | 1,381 | +60 | +4.5% | 500 |
| 2019/09/20 | 1,321 | 1,321 | 1,321 | 1,321 | +1 | +0.1% | 400 |
| 2019/09/19 | 1,300 | 1,320 | 1,300 | 1,320 | +21 | +1.6% | 900 |
| 2019/09/18 | 1,296 | 1,299 | 1,296 | 1,299 | +4 | +0.3% | 400 |
| 2019/09/17 | 1,326 | 1,326 | 1,295 | 1,295 | - | - | 300 |
| 2019/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/12 | 1,328 | 1,328 | 1,327 | 1,327 | +12 | +0.9% | 500 |
| 2019/09/11 | 1,315 | 1,315 | 1,300 | 1,315 | +1 | +0.1% | 400 |
| 2019/09/10 | 1,314 | 1,314 | 1,314 | 1,314 | +1 | +0.1% | 100 |
| 2019/09/09 | 1,331 | 1,331 | 1,313 | 1,313 | -55 | -4% | 200 |
| 2019/09/06 | 1,340 | 1,368 | 1,339 | 1,368 | +30 | +2.2% | 1,800 |
| 2019/09/05 | 1,333 | 1,338 | 1,333 | 1,338 | +1 | +0.1% | 700 |
| 2019/09/04 | 1,337 | 1,337 | 1,337 | 1,337 | -9 | -0.7% | 300 |
| 2019/09/03 | 1,341 | 1,346 | 1,341 | 1,346 | +1 | +0.1% | 500 |
| 2019/09/02 | 1,350 | 1,350 | 1,345 | 1,345 | +12 | +0.9% | 1,100 |
| 2019/08/30 | 1,327 | 1,333 | 1,327 | 1,333 | +7 | +0.5% | 300 |
| 2019/08/29 | 1,258 | 1,349 | 1,258 | 1,326 | -22 | -1.6% | 1,300 |
| 2019/08/28 | 1,345 | 1,348 | 1,345 | 1,348 | +3 | +0.2% | 900 |
| 2019/08/27 | 1,340 | 1,356 | 1,338 | 1,345 | +30 | +2.3% | 1,400 |
| 2019/08/26 | 1,280 | 1,315 | 1,280 | 1,315 | +8 | +0.6% | 4,300 |
| 2019/08/23 | 1,300 | 1,307 | 1,300 | 1,307 | +1 | +0.1% | 200 |
| 2019/08/22 | 1,306 | 1,306 | 1,306 | 1,306 | +1 | +0.1% | 100 |
| 2019/08/21 | 1,293 | 1,305 | 1,293 | 1,305 | +20 | +1.6% | 400 |
| 2019/08/20 | 1,314 | 1,314 | 1,285 | 1,285 | -29 | -2.2% | 400 |
| 2019/08/19 | 1,293 | 1,314 | 1,293 | 1,314 | -9 | -0.7% | 700 |
| 2019/08/16 | 1,323 | 1,323 | 1,323 | 1,323 | +1 | +0.1% | 100 |
| 2019/08/15 | 1,322 | 1,323 | 1,322 | 1,322 | +5 | +0.4% | 300 |
| 2019/08/14 | 1,302 | 1,323 | 1,302 | 1,317 | +16 | +1.2% | 300 |
| 2019/08/13 | 1,318 | 1,318 | 1,301 | 1,301 | -21 | -1.6% | 400 |
| 2019/08/09 | 1,322 | 1,322 | 1,322 | 1,322 | +1 | +0.1% | 100 |
| 2019/08/08 | 1,321 | 1,321 | 1,321 | 1,321 | +1 | +0.1% | 100 |
1401～
1450
件表示中 / 3742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 | 277,700円 | -0.3% | +31.5% | 3.24% | 8.02倍 | 0.80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 |
| 岐阜造園 | 189,500円 | +15.4% | +10.3% | 1.90% | 18.29倍 | 1.53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 | 57,000円 | +5.1% | +15.7% | 1.40% | 31.05倍 | 1.80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 |
| 土屋ＨＤ | 23,400円 | +5.2% | +211.8% | 4.27% | 12.57倍 | 0.49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 |
| ロゴスＨＤ | 141,500円 | +14.4% | -70.3% | 3.20% | 27.83倍 | 2.00倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
市場注目の銘柄
チャート関連のコラム
