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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,036 | 2,057 | 2,036 | 2,057 | -5 | -0.2% | 1,000 |
| 2025/01/20 | 2,060 | 2,070 | 2,060 | 2,062 | +2 | +0.1% | 500 |
| 2025/01/17 | 2,074 | 2,074 | 2,060 | 2,060 | -15 | -0.7% | 400 |
| 2025/01/16 | 2,088 | 2,088 | 2,060 | 2,075 | -13 | -0.6% | 1,800 |
| 2025/01/15 | 2,111 | 2,120 | 2,080 | 2,088 | -32 | -1.5% | 1,600 |
| 2025/01/14 | 2,112 | 2,150 | 2,112 | 2,120 | -2 | -0.1% | 1,500 |
| 2025/01/10 | 2,143 | 2,143 | 2,120 | 2,122 | -24 | -1.1% | 600 |
| 2025/01/09 | 2,146 | 2,146 | 2,118 | 2,146 | -24 | -1.1% | 1,600 |
| 2025/01/08 | 2,186 | 2,210 | 2,152 | 2,170 | +10 | +0.5% | 9,900 |
| 2025/01/07 | 2,078 | 2,197 | 2,041 | 2,160 | +81 | +3.9% | 9,500 |
| 2025/01/06 | 1,997 | 2,120 | 1,997 | 2,079 | +119 | +6.1% | 6,600 |
| 2024/12/30 | 2,008 | 2,010 | 1,960 | 1,960 | -47 | -2.3% | 1,100 |
| 2024/12/27 | 2,008 | 2,008 | 1,999 | 2,007 | +20 | +1% | 600 |
| 2024/12/26 | 1,987 | 1,987 | 1,947 | 1,987 | ±0 | ±0% | 700 |
| 2024/12/25 | 2,020 | 2,020 | 1,987 | 1,987 | -3 | -0.2% | 6,200 |
| 2024/12/24 | 1,985 | 2,010 | 1,927 | 1,990 | +85 | +4.5% | 4,100 |
| 2024/12/23 | 1,899 | 1,905 | 1,871 | 1,905 | +34 | +1.8% | 3,500 |
| 2024/12/20 | 1,873 | 1,873 | 1,865 | 1,871 | ±0 | ±0% | 2,300 |
| 2024/12/19 | 1,846 | 1,871 | 1,846 | 1,871 | -2 | -0.1% | 900 |
| 2024/12/18 | 1,855 | 1,873 | 1,846 | 1,873 | +18 | +1% | 900 |
| 2024/12/17 | 1,868 | 1,868 | 1,838 | 1,855 | -5 | -0.3% | 800 |
| 2024/12/16 | 1,828 | 1,866 | 1,828 | 1,860 | ±0 | ±0% | 500 |
| 2024/12/13 | 1,870 | 1,870 | 1,791 | 1,860 | -10 | -0.5% | 900 |
| 2024/12/12 | 1,860 | 1,870 | 1,860 | 1,870 | +10 | +0.5% | 1,800 |
| 2024/12/11 | 1,860 | 1,860 | 1,860 | 1,860 | - | - | 800 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 1,860 | 1,860 | 1,821 | 1,860 | ±0 | ±0% | 500 |
| 2024/12/06 | 1,860 | 1,860 | 1,860 | 1,860 | -2 | -0.1% | 300 |
| 2024/12/05 | 1,830 | 1,897 | 1,830 | 1,862 | +6 | +0.3% | 1,300 |
| 2024/12/04 | 1,846 | 1,856 | 1,846 | 1,856 | -1 | -0.1% | 500 |
| 2024/12/03 | 1,830 | 1,877 | 1,830 | 1,857 | +67 | +3.7% | 5,300 |
| 2024/12/02 | 1,820 | 1,820 | 1,790 | 1,790 | - | - | 300 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 1,820 | 1,820 | 1,820 | 1,820 | - | - | 200 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 1,850 | 1,850 | 1,820 | 1,820 | +10 | +0.6% | 900 |
| 2024/11/25 | 1,800 | 1,820 | 1,799 | 1,810 | +50 | +2.8% | 1,700 |
| 2024/11/22 | 1,746 | 1,760 | 1,743 | 1,760 | +19 | +1.1% | 1,200 |
| 2024/11/21 | 1,772 | 1,772 | 1,741 | 1,741 | +9 | +0.5% | 3,800 |
| 2024/11/20 | 1,732 | 1,745 | 1,732 | 1,732 | - | - | 700 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 1,730 | 1,745 | 1,730 | 1,745 | +15 | +0.9% | 500 |
| 2024/11/15 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 200 |
| 2024/11/14 | 1,741 | 1,743 | 1,730 | 1,730 | -11 | -0.6% | 1,500 |
| 2024/11/13 | 1,768 | 1,768 | 1,741 | 1,741 | -34 | -1.9% | 500 |
| 2024/11/12 | 1,800 | 1,800 | 1,743 | 1,775 | -25 | -1.4% | 600 |
| 2024/11/11 | 1,816 | 1,816 | 1,800 | 1,800 | +55 | +3.2% | 500 |
| 2024/11/08 | 1,751 | 1,755 | 1,745 | 1,745 | - | - | 2,500 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 1,746 | 1,750 | 1,746 | 1,750 | -25 | -1.4% | 1,000 |
151～
200
件表示中 / 3773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 | 300,500円 | -0.3% | +31.5% | 3.00% | 8.68倍 | 0.86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 |
| ＥＴＳＧ | 106,000円 | - | - | 0.94% | 20.46倍 | 2.11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 |
| 土屋ＨＤ | 25,700円 | +5.2% | +211.8% | 3.89% | 13.80倍 | 0.54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 | 26,800円 | +4.0% | +167.6% | 0.00% | 59.56倍 | 2.47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 | 193,600円 | +15.4% | +10.3% | 1.86% | 18.68倍 | 1.56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
