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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 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 |
| 2018/09/12 | 1,355 | 1,390 | 1,355 | 1,370 | +14 | +1% | 2,700 |
| 2018/09/11 | 1,359 | 1,359 | 1,356 | 1,356 | -4 | -0.3% | 600 |
| 2018/09/10 | 1,360 | 1,360 | 1,360 | 1,360 | -27 | -1.9% | 1,000 |
| 2018/09/07 | 1,387 | 1,387 | 1,387 | 1,387 | -8 | -0.6% | 300 |
| 2018/09/06 | 1,384 | 1,410 | 1,384 | 1,395 | +4 | +0.3% | 3,400 |
| 2018/09/05 | 1,388 | 1,407 | 1,388 | 1,391 | +2 | +0.1% | 3,300 |
| 2018/09/04 | 1,376 | 1,394 | 1,375 | 1,389 | +13 | +0.9% | 1,200 |
| 2018/09/03 | 1,395 | 1,395 | 1,376 | 1,376 | ±0 | ±0% | 4,100 |
| 2018/08/31 | 1,375 | 1,376 | 1,375 | 1,376 | +1 | +0.1% | 800 |
| 2018/08/30 | 1,372 | 1,384 | 1,372 | 1,375 | +5 | +0.4% | 1,700 |
| 2018/08/29 | 1,351 | 1,371 | 1,351 | 1,370 | +5 | +0.4% | 18,400 |
| 2018/08/28 | 1,375 | 1,380 | 1,365 | 1,365 | -15 | -1.1% | 23,900 |
| 2018/08/27 | 1,380 | 1,382 | 1,364 | 1,380 | +6 | +0.4% | 2,100 |
| 2018/08/24 | 1,376 | 1,376 | 1,370 | 1,374 | +3 | +0.2% | 1,300 |
| 2018/08/23 | 1,370 | 1,375 | 1,360 | 1,371 | +6 | +0.4% | 9,100 |
| 2018/08/22 | 1,379 | 1,379 | 1,365 | 1,365 | -11 | -0.8% | 2,700 |
| 2018/08/21 | 1,376 | 1,379 | 1,376 | 1,376 | ±0 | ±0% | 3,900 |
| 2018/08/20 | 1,370 | 1,376 | 1,370 | 1,376 | +3 | +0.2% | 3,800 |
| 2018/08/17 | 1,367 | 1,373 | 1,367 | 1,373 | +3 | +0.2% | 2,300 |
| 2018/08/16 | 1,371 | 1,372 | 1,365 | 1,370 | -3 | -0.2% | 6,800 |
| 2018/08/15 | 1,378 | 1,378 | 1,370 | 1,373 | -16 | -1.2% | 5,200 |
| 2018/08/14 | 1,386 | 1,396 | 1,373 | 1,389 | -3 | -0.2% | 8,700 |
| 2018/08/13 | 1,391 | 1,393 | 1,366 | 1,392 | -5 | -0.4% | 8,200 |
| 2018/08/10 | 1,395 | 1,397 | 1,395 | 1,397 | -3 | -0.2% | 1,200 |
| 2018/08/09 | 1,361 | 1,407 | 1,361 | 1,400 | +37 | +2.7% | 13,200 |
| 2018/08/08 | 1,363 | 1,370 | 1,358 | 1,363 | ±0 | ±0% | 2,900 |
| 2018/08/07 | 1,349 | 1,369 | 1,349 | 1,363 | -8 | -0.6% | 2,100 |
| 2018/08/06 | 1,345 | 1,371 | 1,345 | 1,371 | +25 | +1.9% | 1,600 |
| 2018/08/03 | 1,345 | 1,358 | 1,345 | 1,346 | ±0 | ±0% | 3,900 |
| 2018/08/02 | 1,350 | 1,352 | 1,346 | 1,346 | -6 | -0.4% | 1,100 |
| 2018/08/01 | 1,350 | 1,352 | 1,350 | 1,352 | +2 | +0.1% | 300 |
| 2018/07/31 | 1,348 | 1,350 | 1,348 | 1,350 | -2 | -0.1% | 1,100 |
| 2018/07/30 | 1,353 | 1,353 | 1,351 | 1,352 | ±0 | ±0% | 1,100 |
| 2018/07/27 | 1,350 | 1,352 | 1,350 | 1,352 | +2 | +0.1% | 400 |
1651～
1700
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
