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 |
|---|---|---|---|---|---|---|---|
| 2017/06/29 | 1,100 | 1,124 | 1,100 | 1,111 | -8 | -0.7% | 3,900 |
| 2017/06/28 | 1,101 | 1,122 | 1,101 | 1,119 | +13 | +1.2% | 5,200 |
| 2017/06/27 | 1,101 | 1,150 | 1,087 | 1,106 | +6 | +0.5% | 7,600 |
| 2017/06/26 | 1,099 | 1,103 | 1,080 | 1,100 | +1 | +0.1% | 3,500 |
| 2017/06/23 | 1,091 | 1,102 | 1,091 | 1,099 | +6 | +0.5% | 3,100 |
| 2017/06/22 | 1,117 | 1,117 | 1,092 | 1,093 | -27 | -2.4% | 4,000 |
| 2017/06/21 | 1,080 | 1,122 | 1,067 | 1,120 | +40 | +3.7% | 5,100 |
| 2017/06/20 | 1,079 | 1,080 | 1,067 | 1,080 | +1 | +0.1% | 2,500 |
| 2017/06/19 | 1,070 | 1,079 | 1,067 | 1,079 | +5 | +0.5% | 1,200 |
| 2017/06/16 | 1,069 | 1,074 | 1,069 | 1,074 | +2 | +0.2% | 800 |
| 2017/06/15 | 1,075 | 1,078 | 1,072 | 1,072 | -9 | -0.8% | 1,400 |
| 2017/06/14 | 1,068 | 1,081 | 1,068 | 1,081 | +10 | +0.9% | 1,200 |
| 2017/06/13 | 1,067 | 1,084 | 1,067 | 1,071 | +4 | +0.4% | 500 |
| 2017/06/12 | 1,066 | 1,087 | 1,066 | 1,067 | -10 | -0.9% | 1,000 |
| 2017/06/09 | 1,065 | 1,077 | 1,065 | 1,077 | -10 | -0.9% | 600 |
| 2017/06/08 | 1,071 | 1,087 | 1,056 | 1,087 | +11 | +1% | 1,300 |
| 2017/06/07 | 1,055 | 1,083 | 1,054 | 1,076 | +21 | +2% | 2,500 |
| 2017/06/06 | 1,073 | 1,085 | 1,052 | 1,055 | -30 | -2.8% | 6,300 |
| 2017/06/05 | 1,080 | 1,085 | 1,075 | 1,085 | +5 | +0.5% | 1,300 |
| 2017/06/02 | 1,080 | 1,080 | 1,080 | 1,080 | -8 | -0.7% | 100 |
| 2017/06/01 | 1,090 | 1,090 | 1,088 | 1,088 | -3 | -0.3% | 300 |
| 2017/05/31 | 1,064 | 1,093 | 1,064 | 1,091 | +12 | +1.1% | 400 |
| 2017/05/30 | 1,070 | 1,079 | 1,070 | 1,079 | +8 | +0.7% | 800 |
| 2017/05/29 | 1,066 | 1,071 | 1,066 | 1,071 | +1 | +0.1% | 900 |
| 2017/05/26 | 1,097 | 1,097 | 1,070 | 1,070 | -40 | -3.6% | 2,000 |
| 2017/05/25 | 1,077 | 1,110 | 1,045 | 1,110 | +35 | +3.3% | 7,200 |
| 2017/05/24 | 1,077 | 1,077 | 1,053 | 1,075 | ±0 | ±0% | 900 |
| 2017/05/23 | 1,049 | 1,075 | 1,049 | 1,075 | +26 | +2.5% | 2,600 |
| 2017/05/22 | 1,037 | 1,050 | 1,031 | 1,049 | +19 | +1.8% | 2,600 |
| 2017/05/19 | 1,015 | 1,030 | 1,015 | 1,030 | +15 | +1.5% | 1,100 |
| 2017/05/18 | 1,020 | 1,025 | 1,015 | 1,015 | -20 | -1.9% | 1,400 |
| 2017/05/17 | 1,021 | 1,035 | 1,021 | 1,035 | -3 | -0.3% | 4,200 |
| 2017/05/16 | 1,010 | 1,038 | 1,010 | 1,038 | +28 | +2.8% | 4,000 |
| 2017/05/15 | 1,015 | 1,015 | 1,008 | 1,010 | +2 | +0.2% | 1,300 |
| 2017/05/12 | 1,008 | 1,008 | 1,008 | 1,008 | -8 | -0.8% | 200 |
| 2017/05/11 | 1,013 | 1,016 | 1,005 | 1,016 | +3 | +0.3% | 2,100 |
| 2017/05/10 | 1,019 | 1,019 | 1,012 | 1,013 | -2 | -0.2% | 1,500 |
| 2017/05/09 | 1,010 | 1,015 | 1,010 | 1,015 | +1 | +0.1% | 600 |
| 2017/05/08 | 1,002 | 1,014 | 1,000 | 1,014 | +15 | +1.5% | 1,800 |
| 2017/05/02 | 990 | 999 | 990 | 999 | +9 | +0.9% | 1,500 |
| 2017/05/01 | 989 | 990 | 989 | 990 | +4 | +0.4% | 800 |
| 2017/04/28 | 1,004 | 1,004 | 986 | 986 | -18 | -1.8% | 1,600 |
| 2017/04/27 | 991 | 1,004 | 991 | 1,004 | +4 | +0.4% | 300 |
| 2017/04/26 | 998 | 1,000 | 998 | 1,000 | +2 | +0.2% | 400 |
| 2017/04/25 | 977 | 998 | 977 | 998 | +19 | +1.9% | 2,700 |
| 2017/04/24 | 989 | 989 | 966 | 979 | +3 | +0.3% | 5,500 |
| 2017/04/21 | 980 | 983 | 975 | 976 | +3 | +0.3% | 1,500 |
| 2017/04/20 | 972 | 973 | 972 | 973 | +3 | +0.3% | 4,100 |
| 2017/04/19 | 958 | 970 | 958 | 970 | +12 | +1.3% | 5,100 |
| 2017/04/18 | 950 | 958 | 950 | 958 | +17 | +1.8% | 9,000 |
2001～
2050
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
