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 |
|---|---|---|---|---|---|---|---|
| 2018/11/27 | 1,430 | 1,430 | 1,430 | 1,430 | +18 | +1.3% | 300 |
| 2018/11/26 | 1,400 | 1,413 | 1,400 | 1,412 | +30 | +2.2% | 700 |
| 2018/11/22 | 1,370 | 1,395 | 1,370 | 1,382 | +12 | +0.9% | 600 |
| 2018/11/21 | 1,387 | 1,387 | 1,358 | 1,370 | +13 | +1% | 1,000 |
| 2018/11/20 | 1,366 | 1,378 | 1,357 | 1,357 | ±0 | ±0% | 2,800 |
| 2018/11/19 | 1,360 | 1,369 | 1,350 | 1,357 | -43 | -3.1% | 2,700 |
| 2018/11/16 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 200 |
| 2018/11/15 | 1,401 | 1,412 | 1,395 | 1,410 | +9 | +0.6% | 3,500 |
| 2018/11/14 | 1,413 | 1,413 | 1,401 | 1,401 | - | - | 900 |
| 2018/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/12 | 1,402 | 1,416 | 1,402 | 1,416 | +15 | +1.1% | 1,100 |
| 2018/11/09 | 1,400 | 1,401 | 1,400 | 1,401 | +1 | +0.1% | 2,000 |
| 2018/11/08 | 1,400 | 1,400 | 1,398 | 1,400 | ±0 | ±0% | 2,700 |
| 2018/11/07 | 1,400 | 1,400 | 1,400 | 1,400 | +2 | +0.1% | 100 |
| 2018/11/06 | 1,398 | 1,398 | 1,398 | 1,398 | - | - | 1,000 |
| 2018/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/02 | 1,401 | 1,404 | 1,400 | 1,400 | +3 | +0.2% | 1,000 |
| 2018/11/01 | 1,399 | 1,406 | 1,397 | 1,397 | -13 | -0.9% | 700 |
| 2018/10/31 | 1,401 | 1,424 | 1,401 | 1,410 | +15 | +1.1% | 600 |
| 2018/10/30 | 1,400 | 1,400 | 1,395 | 1,395 | -5 | -0.4% | 1,200 |
| 2018/10/29 | 1,400 | 1,411 | 1,399 | 1,400 | +1 | +0.1% | 1,900 |
| 2018/10/26 | 1,400 | 1,420 | 1,395 | 1,399 | -1 | -0.1% | 3,300 |
| 2018/10/25 | 1,430 | 1,430 | 1,390 | 1,400 | ±0 | ±0% | 2,900 |
| 2018/10/24 | 1,438 | 1,438 | 1,400 | 1,400 | -27 | -1.9% | 500 |
| 2018/10/23 | 1,429 | 1,429 | 1,425 | 1,427 | -3 | -0.2% | 2,000 |
| 2018/10/22 | 1,444 | 1,444 | 1,416 | 1,430 | +30 | +2.1% | 2,400 |
| 2018/10/19 | 1,398 | 1,400 | 1,398 | 1,400 | +1 | +0.1% | 600 |
| 2018/10/18 | 1,399 | 1,399 | 1,395 | 1,399 | -1 | -0.1% | 600 |
| 2018/10/17 | 1,360 | 1,400 | 1,360 | 1,400 | +40 | +2.9% | 800 |
| 2018/10/16 | 1,353 | 1,360 | 1,353 | 1,360 | +7 | +0.5% | 300 |
| 2018/10/15 | 1,339 | 1,397 | 1,339 | 1,353 | +11 | +0.8% | 5,100 |
| 2018/10/12 | 1,376 | 1,377 | 1,326 | 1,342 | -35 | -2.5% | 2,300 |
| 2018/10/11 | 1,395 | 1,395 | 1,377 | 1,377 | -22 | -1.6% | 2,600 |
| 2018/10/10 | 1,378 | 1,399 | 1,378 | 1,399 | -2 | -0.1% | 300 |
| 2018/10/09 | 1,382 | 1,435 | 1,376 | 1,401 | -1 | -0.1% | 2,100 |
| 2018/10/05 | 1,400 | 1,425 | 1,400 | 1,402 | -1 | -0.1% | 3,500 |
| 2018/10/04 | 1,403 | 1,415 | 1,403 | 1,403 | -1 | -0.1% | 3,200 |
| 2018/10/03 | 1,400 | 1,408 | 1,400 | 1,404 | -29 | -2% | 4,400 |
| 2018/10/02 | 1,440 | 1,450 | 1,431 | 1,433 | -6 | -0.4% | 2,600 |
| 2018/10/01 | 1,427 | 1,450 | 1,416 | 1,439 | +24 | +1.7% | 11,700 |
| 2018/09/28 | 1,410 | 1,415 | 1,410 | 1,415 | +5 | +0.4% | 1,800 |
| 2018/09/27 | 1,410 | 1,415 | 1,410 | 1,410 | ±0 | ±0% | 400 |
| 2018/09/26 | 1,424 | 1,424 | 1,401 | 1,410 | +10 | +0.7% | 2,000 |
| 2018/09/25 | 1,406 | 1,406 | 1,400 | 1,400 | ±0 | ±0% | 700 |
| 2018/09/21 | 1,421 | 1,421 | 1,400 | 1,400 | +8 | +0.6% | 1,600 |
| 2018/09/20 | 1,393 | 1,394 | 1,392 | 1,392 | -1 | -0.1% | 1,200 |
| 2018/09/19 | 1,392 | 1,419 | 1,392 | 1,393 | +1 | +0.1% | 1,100 |
| 2018/09/18 | 1,387 | 1,420 | 1,387 | 1,392 | +13 | +0.9% | 1,300 |
| 2018/09/14 | 1,374 | 1,384 | 1,374 | 1,379 | +10 | +0.7% | 4,100 |
| 2018/09/13 | 1,356 | 1,372 | 1,356 | 1,369 | -1 | -0.1% | 3,000 |
1651～
1700
件表示中 / 3776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 | 296,400円 | -0.3% | +31.5% | 3.04% | 8.56倍 | 0.85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 |
| 土屋ＨＤ | 26,100円 | +5.2% | +211.8% | 3.83% | 14.02倍 | 0.55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 | 26,700円 | +4.0% | +167.6% | 0.00% | 59.33倍 | 2.46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 |
| ＥＴＳＧ | 102,100円 | - | - | 0.98% | 19.71倍 | 2.03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 |
| 岐阜造園 | 195,000円 | +15.4% | +10.3% | 1.85% | 18.82倍 | 1.57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
