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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 76 | 76 | 76 | 76 | +2 | +2.7% | 2,000 |
| 2010/06/16 | 74 | 74 | 74 | 74 | - | - | 1,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 76 | 76 | 73 | 76 | ±0 | ±0% | 3,000 |
| 2010/06/11 | 76 | 76 | 76 | 76 | +2 | +2.7% | 1,000 |
| 2010/06/10 | 74 | 74 | 74 | 74 | - | - | 2,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 75 | 75 | 73 | 74 | -2 | -2.6% | 12,000 |
| 2010/06/04 | 77 | 77 | 76 | 76 | -2 | -2.6% | 3,000 |
| 2010/06/03 | 78 | 78 | 78 | 78 | - | - | 1,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 77 | 80 | 77 | 79 | -1 | -1.3% | 8,000 |
| 2010/05/31 | 80 | 80 | 80 | 80 | ±0 | ±0% | 2,000 |
| 2010/05/28 | 78 | 80 | 77 | 80 | +5 | +6.7% | 16,000 |
| 2010/05/27 | 75 | 75 | 75 | 75 | +2 | +2.7% | 1,000 |
| 2010/05/26 | 73 | 73 | 73 | 73 | +1 | +1.4% | 4,000 |
| 2010/05/25 | 72 | 72 | 72 | 72 | -4 | -5.3% | 2,000 |
| 2010/05/24 | 78 | 78 | 74 | 76 | +2 | +2.7% | 7,000 |
| 2010/05/21 | 73 | 74 | 70 | 74 | -1 | -1.3% | 22,000 |
| 2010/05/20 | 76 | 76 | 75 | 75 | -2 | -2.6% | 8,000 |
| 2010/05/19 | 70 | 77 | 69 | 77 | +3 | +4.1% | 37,000 |
| 2010/05/18 | 78 | 80 | 73 | 74 | -5 | -6.3% | 38,000 |
| 2010/05/17 | 82 | 82 | 79 | 79 | -3 | -3.7% | 22,000 |
| 2010/05/14 | 81 | 82 | 80 | 82 | ±0 | ±0% | 21,000 |
| 2010/05/13 | 82 | 83 | 78 | 82 | ±0 | ±0% | 54,000 |
| 2010/05/12 | 83 | 83 | 81 | 82 | -2 | -2.4% | 22,000 |
| 2010/05/11 | 87 | 87 | 83 | 84 | -4 | -4.5% | 57,000 |
| 2010/05/10 | 87 | 88 | 83 | 88 | ±0 | ±0% | 38,000 |
| 2010/05/07 | 83 | 88 | 81 | 88 | +2 | +2.3% | 66,000 |
| 2010/05/06 | 80 | 95 | 80 | 86 | +4 | +4.9% | 351,000 |
| 2010/04/30 | 81 | 82 | 80 | 82 | +1 | +1.2% | 11,000 |
| 2010/04/28 | 80 | 81 | 79 | 81 | -1 | -1.2% | 10,000 |
| 2010/04/27 | 83 | 83 | 81 | 82 | ±0 | ±0% | 13,000 |
| 2010/04/26 | 83 | 83 | 81 | 82 | -1 | -1.2% | 20,000 |
| 2010/04/23 | 84 | 84 | 83 | 83 | -1 | -1.2% | 9,000 |
| 2010/04/22 | 84 | 84 | 84 | 84 | +1 | +1.2% | 1,000 |
| 2010/04/21 | 83 | 83 | 83 | 83 | +3 | +3.8% | 2,000 |
| 2010/04/20 | 83 | 84 | 80 | 80 | -1 | -1.2% | 18,000 |
| 2010/04/19 | 82 | 83 | 79 | 81 | -1 | -1.2% | 8,000 |
| 2010/04/16 | 84 | 84 | 82 | 82 | -1 | -1.2% | 12,000 |
| 2010/04/15 | 82 | 84 | 82 | 83 | -1 | -1.2% | 9,000 |
| 2010/04/14 | 83 | 84 | 83 | 84 | +1 | +1.2% | 4,000 |
| 2010/04/13 | 84 | 84 | 82 | 83 | -1 | -1.2% | 12,000 |
| 2010/04/12 | 82 | 85 | 81 | 84 | +2 | +2.4% | 36,000 |
| 2010/04/09 | 80 | 82 | 80 | 82 | ±0 | ±0% | 14,000 |
| 2010/04/08 | 80 | 82 | 80 | 82 | ±0 | ±0% | 6,000 |
| 2010/04/07 | 81 | 83 | 81 | 82 | ±0 | ±0% | 5,000 |
| 2010/04/06 | 82 | 82 | 82 | 82 | -1 | -1.2% | 2,000 |
| 2010/04/05 | 83 | 83 | 81 | 83 | ±0 | ±0% | 28,000 |
3401～
3450
件表示中 / 3452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 | 184,600円 | +31.1% | +38.3% | 2.71% | 8.49倍 | 0.58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 |
| 日本乾溜 | 83,200円 | +4.8% | +1.9% | 2.04% | 6.31倍 | 0.54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 |
| サンユ建 | 103,600円 | +8.4% | +123.5% | 2.90% | 12.42倍 | 0.30倍 |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
| シンクレイヤ | 77,400円 | +12.0% | +8.8% | 3.36% | 7.99倍 | 0.63倍 |
|
ＣＡＴＶ事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
| フィルカンパニ | 63,500円 | +25.8% | +107.4% | 0.79% | 17.95倍 | 1.25倍 |
|
時間貸し駐車場の地主に上部空間で貸店舗（空中店舗）建設など企画提案。設計・施工子会社も |
市場注目の銘柄
チャート関連のコラム
