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 |
|---|---|---|---|---|---|---|---|
| 2018/02/08 | 1,397 | 1,417 | 1,397 | 1,411 | +15 | +1.1% | 3,600 |
| 2018/02/07 | 1,444 | 1,445 | 1,396 | 1,396 | ±0 | ±0% | 13,100 |
| 2018/02/06 | 1,468 | 1,468 | 1,385 | 1,396 | -81 | -5.5% | 147,400 |
| 2018/02/05 | 1,487 | 1,495 | 1,460 | 1,477 | -48 | -3.1% | 19,900 |
| 2018/02/02 | 1,531 | 1,531 | 1,506 | 1,525 | -10 | -0.7% | 10,400 |
| 2018/02/01 | 1,551 | 1,559 | 1,514 | 1,535 | -16 | -1% | 5,100 |
| 2018/01/31 | 1,588 | 1,588 | 1,551 | 1,551 | -27 | -1.7% | 5,200 |
| 2018/01/30 | 1,560 | 1,581 | 1,560 | 1,578 | +18 | +1.2% | 1,900 |
| 2018/01/29 | 1,581 | 1,581 | 1,558 | 1,560 | -23 | -1.5% | 1,600 |
| 2018/01/26 | 1,583 | 1,583 | 1,550 | 1,583 | +5 | +0.3% | 7,600 |
| 2018/01/25 | 1,580 | 1,580 | 1,559 | 1,578 | -6 | -0.4% | 4,400 |
| 2018/01/24 | 1,585 | 1,585 | 1,580 | 1,584 | +8 | +0.5% | 8,300 |
| 2018/01/23 | 1,570 | 1,611 | 1,570 | 1,576 | +6 | +0.4% | 4,500 |
| 2018/01/22 | 1,565 | 1,570 | 1,539 | 1,570 | +4 | +0.3% | 3,800 |
| 2018/01/19 | 1,556 | 1,567 | 1,555 | 1,566 | -3 | -0.2% | 2,800 |
| 2018/01/18 | 1,569 | 1,569 | 1,549 | 1,569 | +20 | +1.3% | 8,200 |
| 2018/01/17 | 1,550 | 1,550 | 1,521 | 1,549 | -1 | -0.1% | 5,300 |
| 2018/01/16 | 1,546 | 1,560 | 1,545 | 1,550 | +10 | +0.6% | 4,700 |
| 2018/01/15 | 1,525 | 1,550 | 1,525 | 1,540 | +23 | +1.5% | 4,800 |
| 2018/01/12 | 1,525 | 1,529 | 1,511 | 1,517 | +8 | +0.5% | 5,300 |
| 2018/01/11 | 1,512 | 1,530 | 1,504 | 1,509 | -3 | -0.2% | 21,400 |
| 2018/01/10 | 1,520 | 1,520 | 1,494 | 1,512 | +32 | +2.2% | 13,900 |
| 2018/01/09 | 1,478 | 1,490 | 1,430 | 1,480 | -118 | -7.4% | 43,700 |
| 2018/01/05 | 1,500 | 1,600 | 1,500 | 1,598 | +114 | +7.7% | 16,100 |
| 2018/01/04 | 1,450 | 1,484 | 1,450 | 1,484 | +34 | +2.3% | 9,200 |
| 2017/12/29 | 1,450 | 1,450 | 1,448 | 1,450 | -9 | -0.6% | 1,700 |
| 2017/12/28 | 1,457 | 1,459 | 1,450 | 1,459 | +4 | +0.3% | 2,000 |
| 2017/12/27 | 1,449 | 1,455 | 1,449 | 1,455 | +6 | +0.4% | 3,100 |
| 2017/12/26 | 1,444 | 1,450 | 1,432 | 1,449 | +46 | +3.3% | 3,500 |
| 2017/12/25 | 1,442 | 1,442 | 1,403 | 1,403 | -32 | -2.2% | 2,900 |
| 2017/12/22 | 1,440 | 1,450 | 1,435 | 1,435 | -5 | -0.3% | 1,400 |
| 2017/12/21 | 1,464 | 1,464 | 1,427 | 1,440 | +27 | +1.9% | 5,500 |
| 2017/12/20 | 1,399 | 1,413 | 1,399 | 1,413 | +38 | +2.8% | 4,300 |
| 2017/12/19 | 1,385 | 1,385 | 1,375 | 1,375 | -10 | -0.7% | 1,900 |
| 2017/12/18 | 1,358 | 1,385 | 1,358 | 1,385 | +29 | +2.1% | 6,400 |
| 2017/12/15 | 1,358 | 1,375 | 1,356 | 1,356 | -25 | -1.8% | 3,200 |
| 2017/12/14 | 1,354 | 1,382 | 1,350 | 1,381 | +26 | +1.9% | 2,300 |
| 2017/12/13 | 1,363 | 1,363 | 1,355 | 1,355 | -5 | -0.4% | 5,000 |
| 2017/12/12 | 1,360 | 1,361 | 1,360 | 1,360 | +10 | +0.7% | 1,100 |
| 2017/12/11 | 1,375 | 1,399 | 1,350 | 1,350 | -20 | -1.5% | 1,400 |
| 2017/12/08 | 1,372 | 1,372 | 1,368 | 1,370 | ±0 | ±0% | 2,000 |
| 2017/12/07 | 1,349 | 1,371 | 1,349 | 1,370 | +27 | +2% | 8,800 |
| 2017/12/06 | 1,361 | 1,361 | 1,343 | 1,343 | -21 | -1.5% | 3,800 |
| 2017/12/05 | 1,392 | 1,392 | 1,364 | 1,364 | -20 | -1.4% | 2,200 |
| 2017/12/04 | 1,400 | 1,400 | 1,384 | 1,384 | +5 | +0.4% | 1,000 |
| 2017/12/01 | 1,395 | 1,395 | 1,379 | 1,379 | +9 | +0.7% | 200 |
| 2017/11/30 | 1,379 | 1,379 | 1,370 | 1,370 | -20 | -1.4% | 2,100 |
| 2017/11/29 | 1,400 | 1,400 | 1,380 | 1,390 | -10 | -0.7% | 600 |
| 2017/11/28 | 1,410 | 1,434 | 1,400 | 1,400 | -5 | -0.4% | 2,200 |
| 2017/11/27 | 1,386 | 1,405 | 1,362 | 1,405 | +38 | +2.8% | 13,900 |
1851～
1900
件表示中 / 3778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 | 302,500円 | -0.3% | +31.5% | 2.98% | 8.74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% | 20.50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 | 26,000円 | +5.2% | +211.8% | 3.85% | 13.96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 | 26,600円 | +4.0% | +167.6% | 0.00% | 59.11倍 | 2.45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 | 197,900円 | +15.4% | +10.3% | 1.82% | 19.10倍 | 1.60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
