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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,748 | 1,748 | 1,729 | 1,740 | +20 | +1.2% | 1,700 |
| 2024/03/26 | 1,676 | 1,735 | 1,676 | 1,720 | +59 | +3.6% | 2,900 |
| 2024/03/25 | 1,648 | 1,675 | 1,648 | 1,661 | -16 | -1% | 1,500 |
| 2024/03/22 | 1,671 | 1,677 | 1,667 | 1,677 | +10 | +0.6% | 1,900 |
| 2024/03/21 | 1,680 | 1,680 | 1,635 | 1,667 | -13 | -0.8% | 3,200 |
| 2024/03/19 | 1,643 | 1,680 | 1,643 | 1,680 | +40 | +2.4% | 700 |
| 2024/03/18 | 1,629 | 1,650 | 1,620 | 1,640 | -42 | -2.5% | 2,600 |
| 2024/03/15 | 1,652 | 1,682 | 1,652 | 1,682 | +25 | +1.5% | 200 |
| 2024/03/14 | 1,677 | 1,687 | 1,642 | 1,657 | -9 | -0.5% | 3,400 |
| 2024/03/13 | 1,643 | 1,666 | 1,615 | 1,666 | +65 | +4.1% | 2,000 |
| 2024/03/12 | 1,591 | 1,610 | 1,591 | 1,601 | +11 | +0.7% | 1,300 |
| 2024/03/11 | 1,578 | 1,590 | 1,578 | 1,590 | +4 | +0.3% | 1,200 |
| 2024/03/08 | 1,572 | 1,586 | 1,572 | 1,586 | +36 | +2.3% | 500 |
| 2024/03/07 | 1,564 | 1,564 | 1,550 | 1,550 | +2 | +0.1% | 600 |
| 2024/03/06 | 1,538 | 1,552 | 1,538 | 1,548 | -12 | -0.8% | 1,500 |
| 2024/03/05 | 1,560 | 1,561 | 1,555 | 1,560 | +9 | +0.6% | 700 |
| 2024/03/04 | 1,563 | 1,563 | 1,540 | 1,551 | -12 | -0.8% | 1,600 |
| 2024/03/01 | 1,536 | 1,563 | 1,536 | 1,563 | +48 | +3.2% | 8,400 |
| 2024/02/29 | 1,530 | 1,530 | 1,505 | 1,515 | -15 | -1% | 8,200 |
| 2024/02/28 | 1,540 | 1,540 | 1,529 | 1,530 | -11 | -0.7% | 1,200 |
| 2024/02/27 | 1,557 | 1,558 | 1,530 | 1,541 | -9 | -0.6% | 1,700 |
| 2024/02/26 | 1,536 | 1,550 | 1,536 | 1,550 | +15 | +1% | 2,100 |
| 2024/02/22 | 1,534 | 1,536 | 1,530 | 1,535 | +1 | +0.1% | 1,700 |
| 2024/02/21 | 1,521 | 1,535 | 1,521 | 1,534 | +14 | +0.9% | 4,300 |
| 2024/02/20 | 1,558 | 1,558 | 1,520 | 1,520 | +5 | +0.3% | 2,400 |
| 2024/02/19 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 900 |
| 2024/02/16 | 1,495 | 1,515 | 1,494 | 1,515 | +18 | +1.2% | 1,600 |
| 2024/02/15 | 1,506 | 1,508 | 1,497 | 1,497 | -10 | -0.7% | 3,200 |
| 2024/02/14 | 1,525 | 1,525 | 1,500 | 1,507 | -21 | -1.4% | 6,100 |
| 2024/02/13 | 1,544 | 1,544 | 1,527 | 1,528 | -26 | -1.7% | 1,200 |
| 2024/02/09 | 1,560 | 1,560 | 1,543 | 1,554 | -6 | -0.4% | 2,700 |
| 2024/02/08 | 1,560 | 1,560 | 1,557 | 1,560 | +1 | +0.1% | 2,600 |
| 2024/02/07 | 1,565 | 1,565 | 1,559 | 1,559 | -10 | -0.6% | 2,300 |
| 2024/02/06 | 1,590 | 1,590 | 1,559 | 1,569 | -21 | -1.3% | 2,400 |
| 2024/02/05 | 1,590 | 1,590 | 1,589 | 1,590 | ±0 | ±0% | 700 |
| 2024/02/02 | 1,588 | 1,590 | 1,586 | 1,590 | +1 | +0.1% | 1,200 |
| 2024/02/01 | 1,595 | 1,629 | 1,561 | 1,589 | -6 | -0.4% | 4,800 |
| 2024/01/31 | 1,600 | 1,600 | 1,585 | 1,595 | +5 | +0.3% | 1,100 |
| 2024/01/30 | 1,582 | 1,590 | 1,558 | 1,590 | ±0 | ±0% | 1,000 |
| 2024/01/29 | 1,586 | 1,590 | 1,550 | 1,590 | +4 | +0.3% | 1,800 |
| 2024/01/26 | 1,570 | 1,586 | 1,570 | 1,586 | +16 | +1% | 600 |
| 2024/01/25 | 1,561 | 1,570 | 1,549 | 1,570 | +10 | +0.6% | 1,800 |
| 2024/01/24 | 1,562 | 1,562 | 1,530 | 1,560 | +24 | +1.6% | 1,600 |
| 2024/01/23 | 1,550 | 1,555 | 1,536 | 1,536 | -10 | -0.6% | 1,200 |
| 2024/01/22 | 1,546 | 1,546 | 1,513 | 1,546 | +23 | +1.5% | 2,500 |
| 2024/01/19 | 1,504 | 1,529 | 1,502 | 1,523 | +19 | +1.3% | 1,500 |
| 2024/01/18 | 1,500 | 1,516 | 1,477 | 1,504 | +4 | +0.3% | 3,800 |
| 2024/01/17 | 1,486 | 1,511 | 1,486 | 1,500 | +17 | +1.1% | 2,800 |
| 2024/01/16 | 1,560 | 1,560 | 1,477 | 1,483 | -44 | -2.9% | 11,800 |
| 2024/01/15 | 1,536 | 1,559 | 1,520 | 1,527 | -16 | -1% | 2,900 |
351～
400
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
