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 |
|---|---|---|---|---|---|---|---|
| 2017/11/24 | 1,387 | 1,387 | 1,356 | 1,367 | -20 | -1.4% | 3,200 |
| 2017/11/22 | 1,356 | 1,387 | 1,356 | 1,387 | +31 | +2.3% | 10,500 |
| 2017/11/21 | 1,345 | 1,356 | 1,340 | 1,356 | +11 | +0.8% | 3,200 |
| 2017/11/20 | 1,323 | 1,345 | 1,317 | 1,345 | +28 | +2.1% | 5,500 |
| 2017/11/17 | 1,320 | 1,321 | 1,317 | 1,317 | +2 | +0.2% | 800 |
| 2017/11/16 | 1,320 | 1,322 | 1,303 | 1,315 | ±0 | ±0% | 1,000 |
| 2017/11/15 | 1,323 | 1,325 | 1,300 | 1,315 | -8 | -0.6% | 3,100 |
| 2017/11/14 | 1,322 | 1,323 | 1,310 | 1,323 | +2 | +0.2% | 1,400 |
| 2017/11/13 | 1,320 | 1,324 | 1,305 | 1,321 | +14 | +1.1% | 2,000 |
| 2017/11/10 | 1,310 | 1,320 | 1,299 | 1,307 | -4 | -0.3% | 5,700 |
| 2017/11/09 | 1,320 | 1,320 | 1,310 | 1,311 | -9 | -0.7% | 1,100 |
| 2017/11/08 | 1,320 | 1,320 | 1,308 | 1,320 | ±0 | ±0% | 800 |
| 2017/11/07 | 1,325 | 1,325 | 1,302 | 1,320 | -5 | -0.4% | 4,700 |
| 2017/11/06 | 1,330 | 1,330 | 1,300 | 1,325 | -5 | -0.4% | 4,700 |
| 2017/11/02 | 1,326 | 1,330 | 1,326 | 1,330 | +5 | +0.4% | 600 |
| 2017/11/01 | 1,325 | 1,330 | 1,325 | 1,325 | ±0 | ±0% | 5,300 |
| 2017/10/31 | 1,335 | 1,335 | 1,305 | 1,325 | -5 | -0.4% | 3,400 |
| 2017/10/30 | 1,313 | 1,330 | 1,313 | 1,330 | +17 | +1.3% | 12,600 |
| 2017/10/27 | 1,303 | 1,316 | 1,303 | 1,313 | +10 | +0.8% | 2,900 |
| 2017/10/26 | 1,302 | 1,310 | 1,297 | 1,303 | -4 | -0.3% | 3,300 |
| 2017/10/25 | 1,313 | 1,313 | 1,300 | 1,307 | +13 | +1% | 7,900 |
| 2017/10/24 | 1,309 | 1,309 | 1,292 | 1,294 | -10 | -0.8% | 1,200 |
| 2017/10/23 | 1,305 | 1,305 | 1,294 | 1,304 | -1 | -0.1% | 3,200 |
| 2017/10/20 | 1,310 | 1,319 | 1,305 | 1,305 | -7 | -0.5% | 1,600 |
| 2017/10/19 | 1,305 | 1,315 | 1,293 | 1,312 | +3 | +0.2% | 5,000 |
| 2017/10/18 | 1,317 | 1,318 | 1,309 | 1,309 | -8 | -0.6% | 4,500 |
| 2017/10/17 | 1,305 | 1,319 | 1,305 | 1,317 | -12 | -0.9% | 3,000 |
| 2017/10/16 | 1,281 | 1,329 | 1,281 | 1,329 | -8 | -0.6% | 23,000 |
| 2017/10/13 | 1,382 | 1,386 | 1,310 | 1,337 | -51 | -3.7% | 15,300 |
| 2017/10/12 | 1,310 | 1,388 | 1,310 | 1,388 | +81 | +6.2% | 9,500 |
| 2017/10/11 | 1,307 | 1,310 | 1,307 | 1,307 | +1 | +0.1% | 1,600 |
| 2017/10/10 | 1,301 | 1,306 | 1,291 | 1,306 | ±0 | ±0% | 16,000 |
| 2017/10/06 | 1,310 | 1,313 | 1,303 | 1,306 | -4 | -0.3% | 1,800 |
| 2017/10/05 | 1,323 | 1,323 | 1,304 | 1,310 | -2 | -0.2% | 3,300 |
| 2017/10/04 | 1,311 | 1,316 | 1,301 | 1,312 | +14 | +1.1% | 4,500 |
| 2017/10/03 | 1,292 | 1,298 | 1,292 | 1,298 | +6 | +0.5% | 2,400 |
| 2017/10/02 | 1,310 | 1,310 | 1,275 | 1,292 | -28 | -2.1% | 11,900 |
| 2017/09/29 | 1,294 | 1,320 | 1,294 | 1,320 | +26 | +2% | 8,400 |
| 2017/09/28 | 1,277 | 1,300 | 1,271 | 1,294 | +17 | +1.3% | 4,800 |
| 2017/09/27 | 1,267 | 1,277 | 1,256 | 1,277 | +20 | +1.6% | 2,400 |
| 2017/09/26 | 1,262 | 1,262 | 1,257 | 1,257 | -2 | -0.2% | 3,500 |
| 2017/09/25 | 1,243 | 1,259 | 1,235 | 1,259 | +31 | +2.5% | 6,300 |
| 2017/09/22 | 1,238 | 1,239 | 1,225 | 1,228 | -2 | -0.2% | 4,500 |
| 2017/09/21 | 1,237 | 1,237 | 1,230 | 1,230 | +5 | +0.4% | 1,700 |
| 2017/09/20 | 1,225 | 1,228 | 1,209 | 1,225 | +20 | +1.7% | 7,900 |
| 2017/09/19 | 1,224 | 1,232 | 1,172 | 1,205 | -18 | -1.5% | 26,000 |
| 2017/09/15 | 1,250 | 1,250 | 1,218 | 1,223 | -25 | -2% | 9,500 |
| 2017/09/14 | 1,254 | 1,256 | 1,248 | 1,248 | -6 | -0.5% | 1,800 |
| 2017/09/13 | 1,252 | 1,255 | 1,252 | 1,254 | +4 | +0.3% | 2,600 |
| 2017/09/12 | 1,252 | 1,252 | 1,248 | 1,250 | -2 | -0.2% | 1,700 |
1901～
1950
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
