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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 84 | 85 | 84 | 85 | +2 | +2.4% | 13,000 |
| 2011/11/02 | 84 | 84 | 83 | 83 | -2 | -2.4% | 13,000 |
| 2011/11/01 | 86 | 86 | 85 | 85 | -2 | -2.3% | 6,000 |
| 2011/10/31 | 86 | 87 | 86 | 87 | +1 | +1.2% | 22,000 |
| 2011/10/28 | 86 | 86 | 86 | 86 | ±0 | ±0% | 7,000 |
| 2011/10/27 | 84 | 86 | 84 | 86 | +2 | +2.4% | 18,000 |
| 2011/10/26 | 84 | 84 | 84 | 84 | ±0 | ±0% | 1,000 |
| 2011/10/25 | 85 | 85 | 84 | 84 | ±0 | ±0% | 10,000 |
| 2011/10/24 | 84 | 84 | 82 | 84 | ±0 | ±0% | 29,000 |
| 2011/10/21 | 85 | 85 | 84 | 84 | ±0 | ±0% | 18,000 |
| 2011/10/20 | 86 | 86 | 84 | 84 | -2 | -2.3% | 55,000 |
| 2011/10/19 | 87 | 87 | 85 | 86 | ±0 | ±0% | 18,000 |
| 2011/10/18 | 87 | 87 | 86 | 86 | -1 | -1.1% | 13,000 |
| 2011/10/17 | 88 | 88 | 87 | 87 | -3 | -3.3% | 58,000 |
| 2011/10/14 | 91 | 91 | 89 | 90 | -1 | -1.1% | 29,000 |
| 2011/10/13 | 89 | 91 | 88 | 91 | +4 | +4.6% | 48,000 |
| 2011/10/12 | 87 | 87 | 86 | 87 | ±0 | ±0% | 20,000 |
| 2011/10/11 | 87 | 89 | 87 | 87 | ±0 | ±0% | 30,000 |
| 2011/10/07 | 87 | 88 | 87 | 87 | +1 | +1.2% | 6,000 |
| 2011/10/06 | 87 | 87 | 86 | 86 | -1 | -1.1% | 21,000 |
| 2011/10/05 | 87 | 87 | 87 | 87 | ±0 | ±0% | 24,000 |
| 2011/10/04 | 89 | 89 | 86 | 87 | -2 | -2.2% | 64,000 |
| 2011/10/03 | 99 | 100 | 87 | 89 | -4 | -4.3% | 234,000 |
| 2011/09/30 | 91 | 93 | 91 | 93 | +3 | +3.3% | 27,000 |
| 2011/09/29 | 87 | 90 | 87 | 90 | ±0 | ±0% | 75,000 |
| 2011/09/28 | 91 | 91 | 89 | 90 | +1 | +1.1% | 10,000 |
| 2011/09/27 | 89 | 90 | 84 | 89 | +2 | +2.3% | 56,000 |
| 2011/09/26 | 93 | 93 | 86 | 87 | -6 | -6.5% | 90,000 |
| 2011/09/22 | 92 | 93 | 91 | 93 | -2 | -2.1% | 88,000 |
| 2011/09/21 | 96 | 111 | 93 | 95 | +4 | +4.4% | 750,000 |
| 2011/09/20 | 93 | 93 | 91 | 91 | -3 | -3.2% | 20,000 |
| 2011/09/16 | 92 | 96 | 92 | 94 | +3 | +3.3% | 82,000 |
| 2011/09/15 | 92 | 92 | 90 | 91 | -1 | -1.1% | 38,000 |
| 2011/09/14 | 95 | 95 | 90 | 92 | -4 | -4.2% | 117,000 |
| 2011/09/13 | 97 | 98 | 96 | 96 | -1 | -1% | 31,000 |
| 2011/09/12 | 96 | 107 | 96 | 97 | ±0 | ±0% | 518,000 |
| 2011/09/09 | 97 | 98 | 95 | 97 | -3 | -3% | 136,000 |
| 2011/09/08 | 115 | 121 | 97 | 100 | -11 | -9.9% | 1,263,000 |
| 2011/09/07 | 90 | 119 | 90 | 111 | +22 | +24.7% | 2,656,000 |
| 2011/09/06 | 91 | 91 | 88 | 89 | -3 | -3.3% | 19,000 |
| 2011/09/05 | 94 | 94 | 92 | 92 | -2 | -2.1% | 8,000 |
| 2011/09/02 | 94 | 94 | 94 | 94 | -1 | -1.1% | 1,000 |
| 2011/09/01 | 95 | 95 | 95 | 95 | -1 | -1% | 1,000 |
| 2011/08/31 | 95 | 96 | 92 | 96 | +1 | +1.1% | 19,000 |
| 2011/08/30 | 94 | 95 | 94 | 95 | ±0 | ±0% | 3,000 |
| 2011/08/29 | 91 | 95 | 91 | 95 | ±0 | ±0% | 16,000 |
| 2011/08/26 | 96 | 96 | 94 | 95 | -1 | -1% | 33,000 |
| 2011/08/25 | 95 | 96 | 95 | 96 | +1 | +1.1% | 12,000 |
| 2011/08/24 | 96 | 96 | 95 | 95 | ±0 | ±0% | 19,000 |
| 2011/08/23 | 94 | 95 | 94 | 95 | +1 | +1.1% | 19,000 |
3301～
3350
件表示中 / 3692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 | 250,000円 | -0.3% | -0.4% | 2.60% | 9.54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 | 55,300円 | +8.3% | +9.1% | 2.53% | 8.29倍 | 1.37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 | 107,000円 | +7.6% | +27.2% | 1.78% | 7.07倍 | 0.66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 | 27,300円 | +9.2% | -26.4% | 3.66% | 15.07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
