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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 2,094 | 2,111 | 2,080 | 2,080 | -15 | -0.7% | 85,900 |
| 2025/08/26 | 2,121 | 2,125 | 2,095 | 2,095 | -25 | -1.2% | 96,800 |
| 2025/08/25 | 2,150 | 2,180 | 2,118 | 2,120 | -16 | -0.7% | 171,700 |
| 2025/08/22 | 2,119 | 2,136 | 2,106 | 2,136 | +22 | +1% | 71,400 |
| 2025/08/21 | 2,112 | 2,125 | 2,101 | 2,114 | -4 | -0.2% | 72,800 |
| 2025/08/20 | 2,111 | 2,126 | 2,096 | 2,118 | +5 | +0.2% | 97,300 |
| 2025/08/19 | 2,109 | 2,125 | 2,093 | 2,113 | +6 | +0.3% | 87,800 |
| 2025/08/18 | 2,080 | 2,120 | 2,076 | 2,107 | +34 | +1.6% | 118,200 |
| 2025/08/15 | 2,050 | 2,075 | 2,049 | 2,073 | +8 | +0.4% | 71,500 |
| 2025/08/14 | 2,051 | 2,065 | 2,036 | 2,065 | -8 | -0.4% | 107,800 |
| 2025/08/13 | 2,074 | 2,079 | 2,046 | 2,073 | +3 | +0.1% | 111,700 |
| 2025/08/12 | 2,085 | 2,141 | 2,062 | 2,070 | +26 | +1.3% | 377,900 |
| 2025/08/08 | 2,058 | 2,095 | 2,030 | 2,044 | -14 | -0.7% | 320,200 |
| 2025/08/07 | 2,049 | 2,070 | 2,029 | 2,058 | +35 | +1.7% | 239,300 |
| 2025/08/06 | 1,985 | 2,047 | 1,978 | 2,023 | +38 | +1.9% | 244,800 |
| 2025/08/05 | 1,961 | 1,985 | 1,960 | 1,985 | +30 | +1.5% | 53,900 |
| 2025/08/04 | 1,931 | 1,960 | 1,926 | 1,955 | -14 | -0.7% | 79,400 |
| 2025/08/01 | 1,953 | 1,992 | 1,953 | 1,969 | +7 | +0.4% | 148,900 |
| 2025/07/31 | 1,940 | 1,962 | 1,940 | 1,962 | +22 | +1.1% | 94,200 |
| 2025/07/30 | 1,906 | 1,941 | 1,897 | 1,940 | +34 | +1.8% | 118,800 |
| 2025/07/29 | 1,884 | 1,906 | 1,869 | 1,906 | +11 | +0.6% | 94,500 |
| 2025/07/28 | 1,909 | 1,914 | 1,893 | 1,895 | -14 | -0.7% | 63,600 |
| 2025/07/25 | 1,964 | 1,964 | 1,897 | 1,909 | +25 | +1.3% | 252,000 |
| 2025/07/24 | 1,859 | 1,885 | 1,855 | 1,884 | +22 | +1.2% | 79,300 |
| 2025/07/23 | 1,860 | 1,870 | 1,848 | 1,862 | +10 | +0.5% | 92,500 |
| 2025/07/22 | 1,830 | 1,852 | 1,830 | 1,852 | +23 | +1.3% | 71,700 |
| 2025/07/18 | 1,848 | 1,848 | 1,828 | 1,829 | -8 | -0.4% | 50,600 |
| 2025/07/17 | 1,845 | 1,848 | 1,828 | 1,837 | -12 | -0.6% | 54,600 |
| 2025/07/16 | 1,869 | 1,878 | 1,849 | 1,849 | -19 | -1% | 50,600 |
| 2025/07/15 | 1,869 | 1,869 | 1,850 | 1,868 | +10 | +0.5% | 77,600 |
| 2025/07/14 | 1,874 | 1,880 | 1,854 | 1,858 | -7 | -0.4% | 69,700 |
| 2025/07/11 | 1,869 | 1,888 | 1,861 | 1,865 | ±0 | ±0% | 84,800 |
| 2025/07/10 | 1,842 | 1,865 | 1,833 | 1,865 | +38 | +2.1% | 112,400 |
| 2025/07/09 | 1,815 | 1,838 | 1,807 | 1,827 | +19 | +1.1% | 62,400 |
| 2025/07/08 | 1,803 | 1,814 | 1,800 | 1,808 | +3 | +0.2% | 48,300 |
| 2025/07/07 | 1,815 | 1,815 | 1,796 | 1,805 | -10 | -0.6% | 109,700 |
| 2025/07/04 | 1,835 | 1,835 | 1,811 | 1,815 | -11 | -0.6% | 72,400 |
| 2025/07/03 | 1,846 | 1,849 | 1,822 | 1,826 | -20 | -1.1% | 63,300 |
| 2025/07/02 | 1,815 | 1,856 | 1,811 | 1,846 | +30 | +1.7% | 122,700 |
| 2025/07/01 | 1,825 | 1,827 | 1,810 | 1,816 | -14 | -0.8% | 81,300 |
| 2025/06/30 | 1,849 | 1,866 | 1,829 | 1,830 | -6 | -0.3% | 94,600 |
| 2025/06/27 | 1,824 | 1,840 | 1,812 | 1,836 | +17 | +0.9% | 92,200 |
| 2025/06/26 | 1,811 | 1,820 | 1,806 | 1,819 | +9 | +0.5% | 66,900 |
| 2025/06/25 | 1,806 | 1,817 | 1,797 | 1,810 | +10 | +0.6% | 80,800 |
| 2025/06/24 | 1,817 | 1,827 | 1,795 | 1,800 | -8 | -0.4% | 67,200 |
| 2025/06/23 | 1,808 | 1,819 | 1,803 | 1,808 | -3 | -0.2% | 46,000 |
| 2025/06/20 | 1,827 | 1,827 | 1,810 | 1,811 | -9 | -0.5% | 69,400 |
| 2025/06/19 | 1,825 | 1,831 | 1,816 | 1,820 | -10 | -0.5% | 43,400 |
| 2025/06/18 | 1,826 | 1,836 | 1,821 | 1,830 | -1 | -0.1% | 58,800 |
| 2025/06/17 | 1,842 | 1,843 | 1,828 | 1,831 | -9 | -0.5% | 51,500 |
1～
50
件表示中 / 222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 | 208,000円 | +1.3% | +1.2% | 4.81% | 10.22倍 | 0.79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 |
| 不動テトラ | 256,900円 | +12.1% | +18.8% | 2.72% | 14.67倍 | 1.14倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
| トヨコー | 311,500円 | +48.2% | +113.7% | 0.00% | 88.14倍 | 20.84倍 |
|
工場屋根の補修と屋外インフラのさび取りレーザー装置が２本柱。独自技術に強み。静岡拠点 |
| 大本組 | 140,100円 | +18.4% | +6.6% | 2.71% | 25.45倍 | 0.55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 |
| 日本アクア | 92,700円 | +13.5% | +17.6% | 3.78% | 14.31倍 | 2.90倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
市場注目の銘柄
チャート関連のコラム
