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 |
|---|---|---|---|---|---|---|---|
| 2018/04/20 | 1,350 | 1,350 | 1,344 | 1,347 | +4 | +0.3% | 5,400 |
| 2018/04/19 | 1,342 | 1,343 | 1,342 | 1,343 | +6 | +0.4% | 1,800 |
| 2018/04/18 | 1,337 | 1,337 | 1,337 | 1,337 | +1 | +0.1% | 700 |
| 2018/04/17 | 1,350 | 1,350 | 1,324 | 1,336 | -1 | -0.1% | 1,300 |
| 2018/04/16 | 1,367 | 1,367 | 1,305 | 1,337 | +1 | +0.1% | 4,200 |
| 2018/04/13 | 1,325 | 1,342 | 1,325 | 1,336 | +15 | +1.1% | 1,700 |
| 2018/04/12 | 1,319 | 1,324 | 1,308 | 1,321 | +15 | +1.1% | 4,600 |
| 2018/04/11 | 1,301 | 1,333 | 1,301 | 1,306 | -3 | -0.2% | 3,100 |
| 2018/04/10 | 1,292 | 1,309 | 1,292 | 1,309 | +9 | +0.7% | 900 |
| 2018/04/09 | 1,312 | 1,318 | 1,286 | 1,300 | -11 | -0.8% | 7,300 |
| 2018/04/06 | 1,330 | 1,330 | 1,300 | 1,311 | -42 | -3.1% | 4,400 |
| 2018/04/05 | 1,365 | 1,365 | 1,341 | 1,353 | -9 | -0.7% | 1,600 |
| 2018/04/04 | 1,361 | 1,375 | 1,350 | 1,362 | +1 | +0.1% | 5,300 |
| 2018/04/03 | 1,342 | 1,361 | 1,342 | 1,361 | +9 | +0.7% | 300 |
| 2018/04/02 | 1,354 | 1,369 | 1,341 | 1,352 | -32 | -2.3% | 10,400 |
| 2018/03/30 | 1,389 | 1,389 | 1,384 | 1,384 | -5 | -0.4% | 1,200 |
| 2018/03/29 | 1,390 | 1,390 | 1,389 | 1,389 | -2 | -0.1% | 400 |
| 2018/03/28 | 1,360 | 1,391 | 1,344 | 1,391 | +31 | +2.3% | 5,400 |
| 2018/03/27 | 1,346 | 1,360 | 1,343 | 1,360 | +12 | +0.9% | 3,900 |
| 2018/03/26 | 1,323 | 1,348 | 1,323 | 1,348 | +26 | +2% | 1,400 |
| 2018/03/23 | 1,306 | 1,363 | 1,305 | 1,322 | -28 | -2.1% | 4,800 |
| 2018/03/22 | 1,385 | 1,385 | 1,350 | 1,350 | -30 | -2.2% | 1,300 |
| 2018/03/20 | 1,388 | 1,388 | 1,337 | 1,380 | -4 | -0.3% | 3,900 |
| 2018/03/19 | 1,359 | 1,390 | 1,359 | 1,384 | -5 | -0.4% | 3,200 |
| 2018/03/16 | 1,350 | 1,391 | 1,350 | 1,389 | +9 | +0.7% | 7,100 |
| 2018/03/15 | 1,330 | 1,389 | 1,330 | 1,380 | +20 | +1.5% | 5,300 |
| 2018/03/14 | 1,333 | 1,360 | 1,333 | 1,360 | +28 | +2.1% | 2,600 |
| 2018/03/13 | 1,315 | 1,340 | 1,315 | 1,332 | +18 | +1.4% | 3,400 |
| 2018/03/12 | 1,293 | 1,331 | 1,293 | 1,314 | +25 | +1.9% | 6,700 |
| 2018/03/09 | 1,274 | 1,294 | 1,274 | 1,289 | +29 | +2.3% | 4,900 |
| 2018/03/08 | 1,247 | 1,265 | 1,235 | 1,260 | +43 | +3.5% | 10,600 |
| 2018/03/07 | 1,295 | 1,295 | 1,193 | 1,217 | -66 | -5.1% | 36,400 |
| 2018/03/06 | 1,300 | 1,320 | 1,283 | 1,283 | -35 | -2.7% | 30,600 |
| 2018/03/05 | 1,385 | 1,385 | 1,277 | 1,318 | -54 | -3.9% | 20,300 |
| 2018/03/02 | 1,401 | 1,401 | 1,372 | 1,372 | -38 | -2.7% | 7,600 |
| 2018/03/01 | 1,413 | 1,443 | 1,408 | 1,410 | -33 | -2.3% | 4,100 |
| 2018/02/28 | 1,440 | 1,443 | 1,412 | 1,443 | +1 | +0.1% | 4,100 |
| 2018/02/27 | 1,444 | 1,444 | 1,416 | 1,442 | +5 | +0.3% | 6,800 |
| 2018/02/26 | 1,442 | 1,449 | 1,436 | 1,437 | -5 | -0.3% | 8,000 |
| 2018/02/23 | 1,438 | 1,442 | 1,438 | 1,442 | +6 | +0.4% | 900 |
| 2018/02/22 | 1,444 | 1,444 | 1,436 | 1,436 | -8 | -0.6% | 400 |
| 2018/02/21 | 1,442 | 1,444 | 1,436 | 1,444 | +2 | +0.1% | 3,400 |
| 2018/02/20 | 1,444 | 1,444 | 1,436 | 1,442 | -2 | -0.1% | 3,200 |
| 2018/02/19 | 1,434 | 1,444 | 1,429 | 1,444 | +14 | +1% | 8,300 |
| 2018/02/16 | 1,424 | 1,443 | 1,424 | 1,430 | +7 | +0.5% | 2,600 |
| 2018/02/15 | 1,401 | 1,423 | 1,401 | 1,423 | -8 | -0.6% | 2,200 |
| 2018/02/14 | 1,400 | 1,437 | 1,367 | 1,431 | +2 | +0.1% | 7,000 |
| 2018/02/13 | 1,408 | 1,438 | 1,405 | 1,429 | +38 | +2.7% | 7,100 |
| 2018/02/09 | 1,369 | 1,405 | 1,365 | 1,391 | -20 | -1.4% | 5,200 |
| 2018/02/08 | 1,397 | 1,417 | 1,397 | 1,411 | +15 | +1.1% | 3,600 |
1801～
1850
件表示中 / 3777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 | 302,000円 | -0.3% | +31.5% | 2.98% | 8.72倍 | 0.87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 |
| 神通機 | 264,800円 | -6.7% | -47.3% | 2.87% | 20.51倍 | 0.99倍 |
|
通信関連工事主体。設備一元管理システム「マルチゲートウェイ」で攻勢。照明制御事業強化 |
| 土屋ＨＤ | 26,100円 | +5.2% | +211.8% | 3.83% | 14.01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 |
| ＥＴＳＧ | 100,800円 | - | - | 0.99% | 19.46倍 | 2.00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 |
| ＳＡＡＦＨＤ | 26,500円 | +4.0% | +167.6% | 0.00% | 58.89倍 | 2.44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 |
市場注目の銘柄
チャート関連のコラム
