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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,770 | 1,785 | 1,755 | 1,785 | +15 | +0.8% | 1,300 |
| 2024/08/20 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6% | 400 |
| 2024/08/19 | 1,779 | 1,780 | 1,778 | 1,780 | ±0 | ±0% | 1,300 |
| 2024/08/16 | 1,767 | 1,780 | 1,752 | 1,780 | +24 | +1.4% | 1,400 |
| 2024/08/15 | 1,759 | 1,767 | 1,755 | 1,756 | -19 | -1.1% | 1,000 |
| 2024/08/14 | 1,729 | 1,775 | 1,727 | 1,775 | +49 | +2.8% | 1,000 |
| 2024/08/13 | 1,684 | 1,736 | 1,684 | 1,726 | +45 | +2.7% | 1,500 |
| 2024/08/09 | 1,656 | 1,681 | 1,645 | 1,681 | +36 | +2.2% | 2,000 |
| 2024/08/08 | 1,597 | 1,650 | 1,597 | 1,645 | +20 | +1.2% | 1,700 |
| 2024/08/07 | 1,733 | 1,733 | 1,625 | 1,625 | -68 | -4% | 6,000 |
| 2024/08/06 | 1,604 | 1,695 | 1,602 | 1,693 | +91 | +5.7% | 2,400 |
| 2024/08/05 | 1,651 | 1,652 | 1,601 | 1,602 | -187 | -10.5% | 9,700 |
| 2024/08/02 | 1,862 | 1,863 | 1,789 | 1,789 | -131 | -6.8% | 5,100 |
| 2024/08/01 | 1,913 | 1,920 | 1,880 | 1,920 | -20 | -1% | 3,400 |
| 2024/07/31 | 1,940 | 1,941 | 1,939 | 1,940 | ±0 | ±0% | 500 |
| 2024/07/30 | 1,906 | 1,948 | 1,906 | 1,940 | +34 | +1.8% | 3,500 |
| 2024/07/29 | 1,906 | 1,906 | 1,906 | 1,906 | +1 | +0.1% | 100 |
| 2024/07/26 | 1,902 | 1,905 | 1,883 | 1,905 | +2 | +0.1% | 1,300 |
| 2024/07/25 | 1,915 | 1,915 | 1,890 | 1,903 | -43 | -2.2% | 3,400 |
| 2024/07/24 | 1,946 | 1,946 | 1,930 | 1,946 | +2 | +0.1% | 1,100 |
| 2024/07/23 | 1,943 | 1,945 | 1,930 | 1,944 | +4 | +0.2% | 1,300 |
| 2024/07/22 | 1,944 | 1,944 | 1,935 | 1,940 | +29 | +1.5% | 1,900 |
| 2024/07/19 | 1,925 | 1,925 | 1,911 | 1,911 | -9 | -0.5% | 700 |
| 2024/07/18 | 1,914 | 1,950 | 1,914 | 1,920 | ±0 | ±0% | 1,800 |
| 2024/07/17 | 1,900 | 1,920 | 1,900 | 1,920 | +20 | +1.1% | 1,700 |
| 2024/07/16 | 1,889 | 1,900 | 1,889 | 1,900 | +11 | +0.6% | 2,300 |
| 2024/07/12 | 1,883 | 1,900 | 1,880 | 1,889 | +9 | +0.5% | 3,300 |
| 2024/07/11 | 1,887 | 1,887 | 1,873 | 1,880 | -3 | -0.2% | 1,600 |
| 2024/07/10 | 1,862 | 1,887 | 1,849 | 1,883 | +4 | +0.2% | 3,800 |
| 2024/07/09 | 1,888 | 1,888 | 1,862 | 1,879 | -41 | -2.1% | 5,200 |
| 2024/07/08 | 1,985 | 1,989 | 1,872 | 1,920 | -14 | -0.7% | 23,800 |
| 2024/07/05 | 1,877 | 1,934 | 1,860 | 1,934 | +79 | +4.3% | 10,500 |
| 2024/07/04 | 1,850 | 1,864 | 1,840 | 1,855 | -4 | -0.2% | 1,400 |
| 2024/07/03 | 1,869 | 1,869 | 1,857 | 1,859 | -4 | -0.2% | 1,100 |
| 2024/07/02 | 1,830 | 1,866 | 1,830 | 1,863 | +37 | +2% | 600 |
| 2024/07/01 | 1,822 | 1,860 | 1,822 | 1,826 | +3 | +0.2% | 1,700 |
| 2024/06/28 | 1,774 | 1,823 | 1,774 | 1,823 | +53 | +3% | 1,000 |
| 2024/06/27 | 1,787 | 1,797 | 1,769 | 1,770 | -30 | -1.7% | 2,100 |
| 2024/06/26 | 1,817 | 1,817 | 1,800 | 1,800 | -3 | -0.2% | 300 |
| 2024/06/25 | 1,812 | 1,812 | 1,803 | 1,803 | -9 | -0.5% | 900 |
| 2024/06/24 | 1,853 | 1,853 | 1,811 | 1,812 | -24 | -1.3% | 1,500 |
| 2024/06/21 | 1,852 | 1,852 | 1,832 | 1,836 | -2 | -0.1% | 700 |
| 2024/06/20 | 1,821 | 1,838 | 1,821 | 1,838 | +31 | +1.7% | 600 |
| 2024/06/19 | 1,847 | 1,847 | 1,807 | 1,807 | - | - | 1,300 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 1,842 | 1,848 | 1,830 | 1,848 | +18 | +1% | 300 |
| 2024/06/14 | 1,848 | 1,848 | 1,808 | 1,830 | +10 | +0.5% | 1,900 |
| 2024/06/13 | 1,804 | 1,820 | 1,804 | 1,820 | - | - | 1,000 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
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
