飛島ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,637 | 1,739 | 1,637 | 1,738 | +107 | +6.6% | 288,000 |
| 2025/04/17 | 1,611 | 1,635 | 1,611 | 1,631 | +15 | +0.9% | 77,600 |
| 2025/04/16 | 1,614 | 1,622 | 1,608 | 1,616 | +4 | +0.2% | 52,100 |
| 2025/04/15 | 1,633 | 1,637 | 1,612 | 1,612 | -10 | -0.6% | 64,100 |
| 2025/04/14 | 1,634 | 1,644 | 1,620 | 1,622 | +3 | +0.2% | 131,500 |
| 2025/04/11 | 1,596 | 1,619 | 1,579 | 1,619 | +9 | +0.6% | 94,100 |
| 2025/04/10 | 1,625 | 1,642 | 1,590 | 1,610 | +70 | +4.5% | 147,400 |
| 2025/04/09 | 1,550 | 1,558 | 1,505 | 1,540 | -45 | -2.8% | 180,600 |
| 2025/04/08 | 1,538 | 1,591 | 1,538 | 1,585 | +119 | +8.1% | 294,500 |
| 2025/04/07 | 1,461 | 1,541 | 1,453 | 1,466 | -145 | -9% | 493,100 |
| 2025/04/04 | 1,610 | 1,628 | 1,556 | 1,611 | -39 | -2.4% | 486,600 |
| 2025/04/03 | 1,618 | 1,657 | 1,606 | 1,650 | -24 | -1.4% | 330,900 |
| 2025/04/02 | 1,657 | 1,678 | 1,640 | 1,674 | +17 | +1% | 152,400 |
| 2025/04/01 | 1,674 | 1,679 | 1,651 | 1,657 | +12 | +0.7% | 157,700 |
| 2025/03/31 | 1,651 | 1,662 | 1,618 | 1,645 | -35 | -2.1% | 232,100 |
| 2025/03/28 | 1,656 | 1,696 | 1,644 | 1,680 | -64 | -3.7% | 278,500 |
| 2025/03/27 | 1,731 | 1,750 | 1,728 | 1,744 | +13 | +0.8% | 283,600 |
| 2025/03/26 | 1,744 | 1,746 | 1,725 | 1,731 | -11 | -0.6% | 134,300 |
| 2025/03/25 | 1,740 | 1,742 | 1,720 | 1,742 | +9 | +0.5% | 162,700 |
| 2025/03/24 | 1,747 | 1,749 | 1,730 | 1,733 | -13 | -0.7% | 197,800 |
| 2025/03/21 | 1,752 | 1,760 | 1,745 | 1,746 | -4 | -0.2% | 139,100 |
| 2025/03/19 | 1,754 | 1,766 | 1,750 | 1,750 | +1 | +0.1% | 120,200 |
| 2025/03/18 | 1,747 | 1,758 | 1,747 | 1,749 | +10 | +0.6% | 89,600 |
| 2025/03/17 | 1,728 | 1,750 | 1,728 | 1,739 | +23 | +1.3% | 114,800 |
| 2025/03/14 | 1,716 | 1,732 | 1,715 | 1,716 | ±0 | ±0% | 96,100 |
| 2025/03/13 | 1,729 | 1,734 | 1,713 | 1,716 | -5 | -0.3% | 108,400 |
| 2025/03/12 | 1,725 | 1,738 | 1,719 | 1,721 | -1 | -0.1% | 140,500 |
| 2025/03/11 | 1,723 | 1,731 | 1,694 | 1,722 | -24 | -1.4% | 190,600 |
| 2025/03/10 | 1,778 | 1,785 | 1,740 | 1,746 | -31 | -1.7% | 158,100 |
| 2025/03/07 | 1,775 | 1,796 | 1,761 | 1,777 | -6 | -0.3% | 149,400 |
| 2025/03/06 | 1,784 | 1,809 | 1,777 | 1,783 | +8 | +0.5% | 196,500 |
| 2025/03/05 | 1,750 | 1,789 | 1,744 | 1,775 | +25 | +1.4% | 176,000 |
| 2025/03/04 | 1,738 | 1,752 | 1,731 | 1,750 | +9 | +0.5% | 114,000 |
| 2025/03/03 | 1,729 | 1,748 | 1,720 | 1,741 | +28 | +1.6% | 160,400 |
| 2025/02/28 | 1,709 | 1,717 | 1,695 | 1,713 | -8 | -0.5% | 134,900 |
| 2025/02/27 | 1,725 | 1,728 | 1,702 | 1,721 | +1 | +0.1% | 115,800 |
| 2025/02/26 | 1,712 | 1,727 | 1,693 | 1,720 | -6 | -0.3% | 175,900 |
| 2025/02/25 | 1,740 | 1,749 | 1,716 | 1,726 | -24 | -1.4% | 178,300 |
| 2025/02/21 | 1,763 | 1,770 | 1,731 | 1,750 | -3 | -0.2% | 173,000 |
| 2025/02/20 | 1,740 | 1,770 | 1,736 | 1,753 | +7 | +0.4% | 189,600 |
| 2025/02/19 | 1,730 | 1,747 | 1,724 | 1,746 | +24 | +1.4% | 67,600 |
| 2025/02/18 | 1,714 | 1,725 | 1,707 | 1,722 | +4 | +0.2% | 83,600 |
| 2025/02/17 | 1,745 | 1,754 | 1,707 | 1,718 | -8 | -0.5% | 153,000 |
| 2025/02/14 | 1,710 | 1,745 | 1,706 | 1,726 | +21 | +1.2% | 128,200 |
| 2025/02/13 | 1,701 | 1,725 | 1,659 | 1,705 | +15 | +0.9% | 222,500 |
| 2025/02/12 | 1,730 | 1,730 | 1,664 | 1,690 | -9 | -0.5% | 132,300 |
| 2025/02/10 | 1,645 | 1,717 | 1,642 | 1,699 | +57 | +3.5% | 276,000 |
| 2025/02/07 | 1,630 | 1,644 | 1,626 | 1,642 | +12 | +0.7% | 93,500 |
| 2025/02/06 | 1,627 | 1,632 | 1,627 | 1,630 | +11 | +0.7% | 43,600 |
| 2025/02/05 | 1,634 | 1,634 | 1,617 | 1,619 | -8 | -0.5% | 84,400 |
1～
50
件表示中 / 134件
類似銘柄と比較する
現在ご覧いただいている「飛島ＨＤ」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ＨＤ | 173,800円 | - | - | 5.18% | 10.74倍 | - |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
| 東京エネシス | 103,700円 | -23.1% | -71.2% | 5.01% | 23.03倍 | 0.51倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
| 北電事 | 117,700円 | +8.4% | +26.2% | 3.74% | 10.63倍 | 0.78倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
| 大本組 | 120,200円 | -13.3% | +1.2% | 3.12% | 17.97倍 | 0.45倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 松井建 | 94,200円 | +2.1% | +225.9% | 3.18% | 15.96倍 | 0.57倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
市場注目の銘柄
チャート関連のコラム
