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 |
|---|---|---|---|---|---|---|---|
| 2016/07/14 | 1,795 | 1,795 | 1,765 | 1,765 | -30 | -1.7% | 2,000 |
| 2016/07/13 | 1,800 | 1,807 | 1,795 | 1,795 | -25 | -1.4% | 1,500 |
| 2016/07/12 | 1,800 | 1,820 | 1,720 | 1,820 | +20 | +1.1% | 2,900 |
| 2016/07/11 | 1,820 | 1,829 | 1,800 | 1,800 | -18 | -1% | 1,300 |
| 2016/07/08 | 1,819 | 1,819 | 1,818 | 1,818 | -10 | -0.5% | 200 |
| 2016/07/07 | 1,800 | 1,837 | 1,770 | 1,828 | +48 | +2.7% | 3,500 |
| 2016/07/06 | 1,860 | 1,880 | 1,765 | 1,780 | -120 | -6.3% | 8,100 |
| 2016/07/05 | 1,908 | 1,924 | 1,895 | 1,900 | -24 | -1.2% | 3,600 |
| 2016/07/04 | 1,881 | 1,924 | 1,860 | 1,924 | +81 | +4.4% | 1,800 |
| 2016/07/01 | 1,826 | 1,879 | 1,826 | 1,843 | +18 | +1% | 1,500 |
| 2016/06/30 | 1,872 | 1,873 | 1,811 | 1,825 | +23 | +1.3% | 3,700 |
| 2016/06/29 | 1,725 | 1,829 | 1,725 | 1,802 | +102 | +6% | 3,200 |
| 2016/06/28 | 1,736 | 1,740 | 1,700 | 1,700 | -19 | -1.1% | 1,000 |
| 2016/06/27 | 1,735 | 1,740 | 1,705 | 1,719 | +19 | +1.1% | 2,300 |
| 2016/06/24 | 1,897 | 1,897 | 1,650 | 1,700 | -180 | -9.6% | 5,400 |
| 2016/06/23 | 1,880 | 1,880 | 1,880 | 1,880 | +30 | +1.6% | 100 |
| 2016/06/22 | 1,850 | 1,850 | 1,850 | 1,850 | -2 | -0.1% | 500 |
| 2016/06/21 | 1,852 | 1,852 | 1,852 | 1,852 | +17 | +0.9% | 800 |
| 2016/06/20 | 1,849 | 1,855 | 1,783 | 1,835 | - | - | 2,500 |
| 2016/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/16 | 1,864 | 1,864 | 1,830 | 1,830 | -34 | -1.8% | 600 |
| 2016/06/15 | 1,875 | 1,875 | 1,835 | 1,864 | -11 | -0.6% | 1,400 |
| 2016/06/14 | 1,900 | 1,900 | 1,875 | 1,875 | -30 | -1.6% | 1,500 |
| 2016/06/13 | 1,905 | 1,905 | 1,900 | 1,905 | - | - | 1,600 |
| 2016/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/09 | 1,904 | 1,918 | 1,878 | 1,905 | - | - | 5,600 |
| 2016/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/07 | 1,890 | 1,910 | 1,890 | 1,909 | - | - | 300 |
| 2016/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/03 | 1,930 | 1,930 | 1,930 | 1,930 | +40 | +2.1% | 200 |
| 2016/06/02 | 1,895 | 1,895 | 1,890 | 1,890 | -15 | -0.8% | 600 |
| 2016/06/01 | 1,905 | 1,908 | 1,904 | 1,905 | +5 | +0.3% | 2,900 |
| 2016/05/31 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 200 |
| 2016/05/30 | 1,901 | 1,942 | 1,900 | 1,900 | +10 | +0.5% | 1,200 |
| 2016/05/27 | 1,890 | 1,890 | 1,890 | 1,890 | -40 | -2.1% | 100 |
| 2016/05/26 | 1,920 | 1,930 | 1,900 | 1,930 | ±0 | ±0% | 1,300 |
| 2016/05/25 | 1,915 | 1,950 | 1,915 | 1,930 | +40 | +2.1% | 3,700 |
| 2016/05/24 | 1,910 | 1,910 | 1,890 | 1,890 | +14 | +0.7% | 500 |
| 2016/05/23 | 1,876 | 1,876 | 1,876 | 1,876 | +1 | +0.1% | 100 |
| 2016/05/20 | 1,873 | 1,875 | 1,873 | 1,875 | +2 | +0.1% | 700 |
| 2016/05/19 | 1,864 | 1,881 | 1,864 | 1,873 | -8 | -0.4% | 1,500 |
| 2016/05/18 | 1,875 | 1,881 | 1,873 | 1,881 | -28 | -1.5% | 1,200 |
| 2016/05/17 | 1,885 | 1,920 | 1,870 | 1,909 | - | - | 800 |
| 2016/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/10 | 1,920 | 1,920 | 1,919 | 1,920 | +1 | +0.1% | 400 |
| 2016/05/09 | 1,919 | 1,919 | 1,919 | 1,919 | +27 | +1.4% | 100 |
| 2016/05/06 | 1,892 | 1,892 | 1,892 | 1,892 | ±0 | ±0% | 100 |
2151～
2200
件表示中 / 3693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 | 248,500円 | -0.3% | -0.4% | 2.62% | 9.48倍 | 0.72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 |
| 土屋ＨＤ | 22,400円 | +5.2% | +211.8% | 4.46% | 12.03倍 | 0.45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 |
| ドラフト | 57,000円 | +8.3% | +9.1% | 2.46% | 8.54倍 | 1.41倍 |
|
オフィスや商業施設、都市開発などの空間設計・施工の大手。従業員の約６割がデザイナー |
| 日本乾溜 | 104,900円 | +7.6% | +27.2% | 1.81% | 6.93倍 | 0.64倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
| 大盛工業 | 27,400円 | +9.2% | -26.4% | 3.65% | 15.12倍 | 0.90倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
市場注目の銘柄
チャート関連のコラム
