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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 100 |
| 2019/08/06 | 1,321 | 1,321 | 1,320 | 1,320 | -12 | -0.9% | 500 |
| 2019/08/05 | 1,320 | 1,332 | 1,320 | 1,332 | +1 | +0.1% | 600 |
| 2019/08/02 | 1,332 | 1,332 | 1,331 | 1,331 | -9 | -0.7% | 200 |
| 2019/08/01 | 1,334 | 1,360 | 1,331 | 1,340 | +7 | +0.5% | 400 |
| 2019/07/31 | 1,358 | 1,358 | 1,333 | 1,333 | -32 | -2.3% | 200 |
| 2019/07/30 | 1,365 | 1,365 | 1,365 | 1,365 | -30 | -2.2% | 300 |
| 2019/07/29 | 1,366 | 1,395 | 1,365 | 1,395 | +30 | +2.2% | 300 |
| 2019/07/26 | 1,378 | 1,378 | 1,365 | 1,365 | -14 | -1% | 300 |
| 2019/07/25 | 1,379 | 1,379 | 1,379 | 1,379 | +1 | +0.1% | 300 |
| 2019/07/24 | 1,415 | 1,415 | 1,378 | 1,378 | -7 | -0.5% | 1,600 |
| 2019/07/23 | 1,358 | 1,390 | 1,358 | 1,385 | -33 | -2.3% | 2,500 |
| 2019/07/22 | 1,388 | 1,425 | 1,381 | 1,418 | +60 | +4.4% | 2,000 |
| 2019/07/19 | 1,357 | 1,358 | 1,357 | 1,358 | +8 | +0.6% | 300 |
| 2019/07/18 | 1,351 | 1,351 | 1,350 | 1,350 | -9 | -0.7% | 500 |
| 2019/07/17 | 1,374 | 1,374 | 1,359 | 1,359 | -14 | -1% | 200 |
| 2019/07/16 | 1,377 | 1,377 | 1,370 | 1,373 | -3 | -0.2% | 500 |
| 2019/07/12 | 1,376 | 1,377 | 1,375 | 1,376 | +1 | +0.1% | 1,100 |
| 2019/07/11 | 1,411 | 1,411 | 1,375 | 1,375 | -6 | -0.4% | 1,300 |
| 2019/07/10 | 1,381 | 1,381 | 1,380 | 1,381 | -28 | -2% | 1,200 |
| 2019/07/09 | 1,439 | 1,439 | 1,390 | 1,409 | -38 | -2.6% | 700 |
| 2019/07/08 | 1,416 | 1,449 | 1,381 | 1,447 | +31 | +2.2% | 11,300 |
| 2019/07/05 | 1,400 | 1,416 | 1,395 | 1,416 | +20 | +1.4% | 7,000 |
| 2019/07/04 | 1,371 | 1,396 | 1,371 | 1,396 | +26 | +1.9% | 500 |
| 2019/07/03 | 1,358 | 1,370 | 1,358 | 1,370 | - | - | 400 |
| 2019/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/01 | 1,362 | 1,362 | 1,355 | 1,356 | -6 | -0.4% | 700 |
| 2019/06/28 | 1,281 | 1,372 | 1,281 | 1,362 | +82 | +6.4% | 1,300 |
| 2019/06/27 | 1,281 | 1,281 | 1,279 | 1,280 | -26 | -2% | 900 |
| 2019/06/26 | 1,330 | 1,330 | 1,306 | 1,306 | -24 | -1.8% | 200 |
| 2019/06/25 | 1,337 | 1,337 | 1,330 | 1,330 | +13 | +1% | 300 |
| 2019/06/24 | 1,317 | 1,317 | 1,317 | 1,317 | +30 | +2.3% | 200 |
| 2019/06/21 | 1,344 | 1,344 | 1,287 | 1,287 | -27 | -2.1% | 800 |
| 2019/06/20 | 1,324 | 1,324 | 1,314 | 1,314 | +50 | +4% | 300 |
| 2019/06/19 | 1,282 | 1,300 | 1,264 | 1,264 | -17 | -1.3% | 400 |
| 2019/06/18 | 1,256 | 1,281 | 1,256 | 1,281 | +26 | +2.1% | 400 |
| 2019/06/17 | 1,254 | 1,257 | 1,254 | 1,255 | +1 | +0.1% | 400 |
| 2019/06/14 | 1,254 | 1,254 | 1,254 | 1,254 | +1 | +0.1% | 100 |
| 2019/06/13 | 1,253 | 1,253 | 1,253 | 1,253 | +1 | +0.1% | 200 |
| 2019/06/12 | 1,278 | 1,278 | 1,248 | 1,252 | +4 | +0.3% | 500 |
| 2019/06/11 | 1,248 | 1,248 | 1,248 | 1,248 | +2 | +0.2% | 100 |
| 2019/06/10 | 1,246 | 1,246 | 1,246 | 1,246 | +6 | +0.5% | 100 |
| 2019/06/07 | 1,238 | 1,240 | 1,236 | 1,240 | +3 | +0.2% | 300 |
| 2019/06/06 | 1,237 | 1,237 | 1,237 | 1,237 | +2 | +0.2% | 100 |
| 2019/06/05 | 1,235 | 1,235 | 1,235 | 1,235 | +4 | +0.3% | 100 |
| 2019/06/04 | 1,280 | 1,280 | 1,231 | 1,231 | - | - | 900 |
| 2019/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/30 | 1,280 | 1,301 | 1,277 | 1,301 | +1 | +0.1% | 300 |
| 2019/05/29 | 1,301 | 1,301 | 1,300 | 1,300 | - | - | 200 |
1451～
1500
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
