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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 2,383 | 2,413 | 2,341 | 2,390 | -43 | -1.8% | 38,000 |
| 2015/07/03 | 2,449 | 2,498 | 2,417 | 2,433 | -27 | -1.1% | 26,600 |
| 2015/07/02 | 2,364 | 2,466 | 2,350 | 2,460 | +116 | +4.9% | 21,600 |
| 2015/07/01 | 2,300 | 2,391 | 2,300 | 2,344 | +57 | +2.5% | 11,400 |
| 2015/06/30 | 2,200 | 2,288 | 2,200 | 2,287 | +68 | +3.1% | 5,400 |
| 2015/06/29 | 2,220 | 2,220 | 2,183 | 2,219 | -27 | -1.2% | 6,800 |
| 2015/06/26 | 2,240 | 2,266 | 2,240 | 2,246 | ±0 | ±0% | 3,200 |
| 2015/06/25 | 2,228 | 2,268 | 2,228 | 2,246 | +22 | +1% | 2,200 |
| 2015/06/24 | 2,278 | 2,280 | 2,222 | 2,224 | -16 | -0.7% | 8,200 |
| 2015/06/23 | 2,212 | 2,240 | 2,212 | 2,240 | +10 | +0.4% | 4,500 |
| 2015/06/22 | 2,176 | 2,230 | 2,176 | 2,230 | +58 | +2.7% | 3,600 |
| 2015/06/19 | 2,180 | 2,187 | 2,165 | 2,172 | ±0 | ±0% | 3,200 |
| 2015/06/18 | 2,170 | 2,189 | 2,151 | 2,172 | -18 | -0.8% | 2,000 |
| 2015/06/17 | 2,196 | 2,196 | 2,150 | 2,190 | +5 | +0.2% | 5,300 |
| 2015/06/16 | 2,221 | 2,221 | 2,167 | 2,185 | -35 | -1.6% | 6,900 |
| 2015/06/15 | 2,220 | 2,367 | 2,220 | 2,220 | +24 | +1.1% | 27,100 |
| 2015/06/12 | 2,104 | 2,196 | 2,080 | 2,196 | +119 | +5.7% | 17,900 |
| 2015/06/11 | 2,032 | 2,077 | 2,024 | 2,077 | +42 | +2.1% | 4,700 |
| 2015/06/10 | 2,020 | 2,035 | 2,020 | 2,035 | +25 | +1.2% | 700 |
| 2015/06/09 | 2,005 | 2,047 | 1,997 | 2,010 | +5 | +0.2% | 3,300 |
| 2015/06/08 | 1,994 | 2,005 | 1,994 | 2,005 | +25 | +1.3% | 1,200 |
| 2015/06/05 | 1,980 | 1,980 | 1,974 | 1,980 | ±0 | ±0% | 2,100 |
| 2015/06/04 | 1,987 | 1,987 | 1,964 | 1,980 | -2 | -0.1% | 5,600 |
| 2015/06/03 | 1,967 | 1,982 | 1,965 | 1,982 | -5 | -0.3% | 500 |
| 2015/06/02 | 1,991 | 1,991 | 1,965 | 1,987 | -8 | -0.4% | 3,700 |
| 2015/06/01 | 2,015 | 2,015 | 1,995 | 1,995 | -5 | -0.3% | 800 |
| 2015/05/29 | 1,995 | 2,000 | 1,990 | 2,000 | +6 | +0.3% | 2,600 |
| 2015/05/28 | 1,995 | 2,000 | 1,955 | 1,994 | -1 | -0.1% | 5,600 |
| 2015/05/27 | 1,978 | 1,995 | 1,940 | 1,995 | ±0 | ±0% | 7,000 |
| 2015/05/26 | 2,015 | 2,015 | 1,989 | 1,995 | -4 | -0.2% | 1,800 |
| 2015/05/25 | 2,014 | 2,022 | 1,990 | 1,999 | -7 | -0.3% | 6,500 |
| 2015/05/22 | 2,010 | 2,011 | 1,990 | 2,006 | +5 | +0.2% | 2,400 |
| 2015/05/21 | 2,010 | 2,020 | 2,001 | 2,001 | +14 | +0.7% | 2,700 |
| 2015/05/20 | 1,982 | 1,989 | 1,980 | 1,987 | +21 | +1.1% | 2,400 |
| 2015/05/19 | 1,945 | 2,000 | 1,945 | 1,966 | +25 | +1.3% | 4,900 |
| 2015/05/18 | 1,975 | 1,979 | 1,934 | 1,941 | -6 | -0.3% | 3,700 |
| 2015/05/15 | 1,950 | 1,950 | 1,933 | 1,947 | -3 | -0.2% | 2,000 |
| 2015/05/14 | 1,960 | 1,960 | 1,950 | 1,950 | -8 | -0.4% | 400 |
| 2015/05/13 | 1,945 | 1,958 | 1,945 | 1,958 | +13 | +0.7% | 700 |
| 2015/05/12 | 1,957 | 1,957 | 1,945 | 1,945 | -9 | -0.5% | 1,100 |
| 2015/05/11 | 1,945 | 1,954 | 1,933 | 1,954 | +16 | +0.8% | 2,400 |
| 2015/05/08 | 1,939 | 1,941 | 1,937 | 1,938 | -5 | -0.3% | 2,500 |
| 2015/05/07 | 1,939 | 1,950 | 1,939 | 1,943 | -16 | -0.8% | 2,000 |
| 2015/05/01 | 1,952 | 1,965 | 1,942 | 1,959 | -19 | -1% | 2,700 |
| 2015/04/30 | 1,980 | 1,980 | 1,939 | 1,978 | -6 | -0.3% | 4,300 |
| 2015/04/28 | 1,972 | 1,984 | 1,970 | 1,984 | +4 | +0.2% | 2,600 |
| 2015/04/27 | 2,002 | 2,002 | 1,980 | 1,980 | -20 | -1% | 1,500 |
| 2015/04/24 | 2,003 | 2,005 | 1,990 | 2,000 | -2 | -0.1% | 1,900 |
| 2015/04/23 | 2,010 | 2,010 | 2,002 | 2,002 | +12 | +0.6% | 1,600 |
| 2015/04/22 | 1,963 | 1,990 | 1,963 | 1,990 | +27 | +1.4% | 1,900 |
2451～
2500
件表示中 / 3742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 | 277,700円 | -0.3% | +31.5% | 3.24% | 8.02倍 | 0.80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 |
| 岐阜造園 | 189,500円 | +15.4% | +10.3% | 1.90% | 18.29倍 | 1.53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 |
| キャンディル | 57,000円 | +5.1% | +15.7% | 1.40% | 31.05倍 | 1.80倍 |
|
住宅や商業施設等の補修・点検会社。サカイ引越センターと資本業務提携。全国に技術者配置 |
| 土屋ＨＤ | 23,400円 | +5.2% | +211.8% | 4.27% | 12.57倍 | 0.49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 |
| ロゴスＨＤ | 141,500円 | +14.4% | -70.3% | 3.20% | 27.83倍 | 2.00倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
市場注目の銘柄
チャート関連のコラム
