飛島建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,351 | 1,354 | 1,322 | 1,324 | -41 | -3% | 96,800 |
| 2023/10/02 | 1,380 | 1,396 | 1,364 | 1,365 | -19 | -1.4% | 93,200 |
| 2023/09/29 | 1,435 | 1,435 | 1,380 | 1,384 | -46 | -3.2% | 119,200 |
| 2023/09/28 | 1,435 | 1,446 | 1,423 | 1,430 | -3 | -0.2% | 69,600 |
| 2023/09/27 | 1,415 | 1,434 | 1,400 | 1,433 | +9 | +0.6% | 83,100 |
| 2023/09/26 | 1,430 | 1,430 | 1,412 | 1,424 | -2 | -0.1% | 73,600 |
| 2023/09/25 | 1,427 | 1,433 | 1,416 | 1,426 | +10 | +0.7% | 100,000 |
| 2023/09/22 | 1,400 | 1,424 | 1,400 | 1,416 | -1 | -0.1% | 90,400 |
| 2023/09/21 | 1,412 | 1,434 | 1,411 | 1,417 | +6 | +0.4% | 66,000 |
| 2023/09/20 | 1,436 | 1,442 | 1,410 | 1,411 | -22 | -1.5% | 143,700 |
| 2023/09/19 | 1,410 | 1,433 | 1,406 | 1,433 | +23 | +1.6% | 132,000 |
| 2023/09/15 | 1,392 | 1,418 | 1,390 | 1,410 | +22 | +1.6% | 159,700 |
| 2023/09/14 | 1,386 | 1,391 | 1,375 | 1,388 | +9 | +0.7% | 69,700 |
| 2023/09/13 | 1,374 | 1,386 | 1,364 | 1,379 | -4 | -0.3% | 70,600 |
| 2023/09/12 | 1,377 | 1,383 | 1,369 | 1,383 | +8 | +0.6% | 52,300 |
| 2023/09/11 | 1,375 | 1,383 | 1,369 | 1,375 | +4 | +0.3% | 39,300 |
| 2023/09/08 | 1,377 | 1,386 | 1,366 | 1,371 | -7 | -0.5% | 90,100 |
| 2023/09/07 | 1,365 | 1,391 | 1,364 | 1,378 | +7 | +0.5% | 85,700 |
| 2023/09/06 | 1,361 | 1,373 | 1,361 | 1,371 | +1 | +0.1% | 53,900 |
| 2023/09/05 | 1,368 | 1,370 | 1,356 | 1,370 | +13 | +1% | 73,600 |
| 2023/09/04 | 1,339 | 1,359 | 1,334 | 1,357 | +33 | +2.5% | 90,600 |
| 2023/09/01 | 1,307 | 1,329 | 1,307 | 1,324 | +10 | +0.8% | 54,900 |
| 2023/08/31 | 1,312 | 1,320 | 1,307 | 1,314 | +2 | +0.2% | 48,400 |
| 2023/08/30 | 1,304 | 1,319 | 1,301 | 1,312 | +8 | +0.6% | 63,300 |
| 2023/08/29 | 1,310 | 1,311 | 1,300 | 1,304 | +3 | +0.2% | 34,100 |
| 2023/08/28 | 1,279 | 1,301 | 1,276 | 1,301 | +34 | +2.7% | 61,100 |
| 2023/08/25 | 1,274 | 1,276 | 1,263 | 1,267 | -14 | -1.1% | 60,100 |
| 2023/08/24 | 1,274 | 1,283 | 1,268 | 1,281 | +6 | +0.5% | 51,000 |
| 2023/08/23 | 1,253 | 1,276 | 1,251 | 1,275 | +22 | +1.8% | 59,600 |
| 2023/08/22 | 1,245 | 1,254 | 1,236 | 1,253 | +7 | +0.6% | 53,600 |
| 2023/08/21 | 1,251 | 1,262 | 1,246 | 1,246 | -9 | -0.7% | 61,700 |
| 2023/08/18 | 1,259 | 1,268 | 1,244 | 1,255 | -16 | -1.3% | 64,200 |
| 2023/08/17 | 1,277 | 1,277 | 1,245 | 1,271 | -9 | -0.7% | 74,700 |
| 2023/08/16 | 1,288 | 1,298 | 1,280 | 1,280 | -21 | -1.6% | 41,500 |
| 2023/08/15 | 1,289 | 1,311 | 1,288 | 1,301 | +11 | +0.9% | 68,900 |
| 2023/08/14 | 1,334 | 1,342 | 1,289 | 1,290 | -56 | -4.2% | 116,300 |
| 2023/08/10 | 1,339 | 1,351 | 1,321 | 1,346 | -5 | -0.4% | 87,800 |
| 2023/08/09 | 1,360 | 1,360 | 1,340 | 1,351 | -11 | -0.8% | 61,700 |
| 2023/08/08 | 1,353 | 1,367 | 1,353 | 1,362 | +6 | +0.4% | 24,000 |
| 2023/08/07 | 1,372 | 1,376 | 1,353 | 1,356 | -14 | -1% | 64,200 |
| 2023/08/04 | 1,357 | 1,374 | 1,352 | 1,370 | +14 | +1% | 52,200 |
| 2023/08/03 | 1,383 | 1,383 | 1,355 | 1,356 | -28 | -2% | 62,300 |
| 2023/08/02 | 1,373 | 1,395 | 1,363 | 1,384 | +8 | +0.6% | 87,300 |
| 2023/08/01 | 1,380 | 1,380 | 1,366 | 1,376 | +3 | +0.2% | 44,600 |
| 2023/07/31 | 1,371 | 1,383 | 1,366 | 1,373 | +18 | +1.3% | 63,100 |
| 2023/07/28 | 1,367 | 1,367 | 1,341 | 1,355 | -16 | -1.2% | 84,900 |
| 2023/07/27 | 1,367 | 1,371 | 1,347 | 1,371 | +4 | +0.3% | 66,100 |
| 2023/07/26 | 1,373 | 1,375 | 1,354 | 1,367 | -3 | -0.2% | 47,900 |
| 2023/07/25 | 1,386 | 1,387 | 1,346 | 1,370 | +2 | +0.1% | 227,800 |
| 2023/07/24 | 1,350 | 1,368 | 1,341 | 1,368 | +39 | +2.9% | 140,900 |
151～
200
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「飛島建」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 |
|---|---|---|---|---|---|---|---|---|
| 飛島建 | 148,800円 | +2.2% | +2.6% | 4.70% | 9.19倍 | 0.58倍 |
|
土木主体の老舗。トンネルで実績多く、防災関連にも強み、「トグル制震構法」で耐震補強に定評 |
| 巴コーポ | 71,300円 | -4.0% | -5.7% | 3.37% | 2.13倍 | 0.56倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 日リーテック | 113,100円 | +8.8% | +2.3% | 3.18% | 10.00倍 | 0.47倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| テスＨＤ | 39,300円 | -12.8% | -29.3% | 4.07% | 11.54倍 | 0.66倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| ヤマウラ | 131,000円 | -0.0% | +1.2% | 0.76% | 8.49倍 | 1.21倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
市場注目の銘柄
チャート関連のコラム
