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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 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 |
| 2019/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/27 | 1,387 | 1,390 | 1,300 | 1,330 | -20 | -1.5% | 2,500 |
| 2019/05/24 | 1,367 | 1,368 | 1,350 | 1,350 | -17 | -1.2% | 600 |
| 2019/05/23 | 1,358 | 1,367 | 1,350 | 1,367 | -33 | -2.4% | 400 |
| 2019/05/22 | 1,281 | 1,476 | 1,281 | 1,400 | +123 | +9.6% | 7,000 |
| 2019/05/21 | 1,310 | 1,310 | 1,277 | 1,277 | -64 | -4.8% | 1,200 |
| 2019/05/20 | 1,341 | 1,341 | 1,341 | 1,341 | +30 | +2.3% | 200 |
| 2019/05/17 | 1,304 | 1,312 | 1,304 | 1,311 | +8 | +0.6% | 400 |
| 2019/05/16 | 1,310 | 1,310 | 1,303 | 1,303 | -6 | -0.5% | 200 |
| 2019/05/15 | 1,314 | 1,314 | 1,309 | 1,309 | -4 | -0.3% | 900 |
| 2019/05/14 | 1,310 | 1,325 | 1,310 | 1,313 | +1 | +0.1% | 900 |
| 2019/05/13 | 1,383 | 1,383 | 1,312 | 1,312 | - | - | 600 |
| 2019/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/08 | 1,382 | 1,382 | 1,382 | 1,382 | - | - | 300 |
| 2019/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/26 | 1,381 | 1,381 | 1,381 | 1,381 | +1 | +0.1% | 200 |
| 2019/04/25 | 1,376 | 1,381 | 1,376 | 1,380 | +5 | +0.4% | 600 |
| 2019/04/24 | 1,348 | 1,375 | 1,330 | 1,375 | +28 | +2.1% | 1,100 |
1501～
1550
件表示中 / 3773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 | 300,500円 | -0.3% | +31.5% | 3.00% | 8.68倍 | 0.86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 |
| ＥＴＳＧ | 106,000円 | - | - | 0.94% | 20.46倍 | 2.11倍 |
|
電力事業、設備・再エネ事業、建物管理事業を展開。２４年１０月に株式移転で純粋持株会社に移行 |
| 土屋ＨＤ | 25,700円 | +5.2% | +211.8% | 3.89% | 13.80倍 | 0.54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 |
| ＳＡＡＦＨＤ | 26,800円 | +4.0% | +167.6% | 0.00% | 59.56倍 | 2.47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 | 193,600円 | +15.4% | +10.3% | 1.86% | 18.68倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
