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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/16 | 1,850 | 1,864 | 1,833 | 1,840 | -5 | -0.3% | 63,200 |
| 2025/06/13 | 1,850 | 1,850 | 1,829 | 1,845 | -10 | -0.5% | 70,400 |
| 2025/06/12 | 1,853 | 1,864 | 1,849 | 1,855 | -11 | -0.6% | 41,400 |
| 2025/06/11 | 1,868 | 1,877 | 1,844 | 1,866 | -4 | -0.2% | 59,400 |
| 2025/06/10 | 1,858 | 1,884 | 1,858 | 1,870 | +15 | +0.8% | 55,400 |
| 2025/06/09 | 1,860 | 1,867 | 1,841 | 1,855 | -1 | -0.1% | 86,500 |
| 2025/06/06 | 1,853 | 1,872 | 1,847 | 1,856 | +6 | +0.3% | 54,900 |
| 2025/06/05 | 1,866 | 1,877 | 1,849 | 1,850 | -23 | -1.2% | 67,700 |
| 2025/06/04 | 1,866 | 1,883 | 1,860 | 1,873 | +5 | +0.3% | 82,900 |
| 2025/06/03 | 1,883 | 1,897 | 1,867 | 1,868 | -8 | -0.4% | 91,000 |
| 2025/06/02 | 1,868 | 1,899 | 1,866 | 1,876 | -1 | -0.1% | 81,000 |
| 2025/05/30 | 1,878 | 1,885 | 1,870 | 1,877 | -16 | -0.8% | 55,000 |
| 2025/05/29 | 1,881 | 1,893 | 1,876 | 1,893 | +9 | +0.5% | 50,600 |
| 2025/05/28 | 1,883 | 1,910 | 1,876 | 1,884 | +9 | +0.5% | 72,700 |
| 2025/05/27 | 1,885 | 1,899 | 1,875 | 1,875 | +3 | +0.2% | 56,400 |
| 2025/05/26 | 1,893 | 1,904 | 1,867 | 1,872 | -39 | -2% | 93,500 |
| 2025/05/23 | 1,914 | 1,925 | 1,902 | 1,911 | +9 | +0.5% | 100,500 |
| 2025/05/22 | 1,891 | 1,930 | 1,858 | 1,902 | +15 | +0.8% | 111,700 |
| 2025/05/21 | 1,891 | 1,913 | 1,887 | 1,887 | -3 | -0.2% | 99,200 |
| 2025/05/20 | 1,910 | 1,919 | 1,871 | 1,890 | -18 | -0.9% | 142,900 |
| 2025/05/19 | 1,950 | 1,950 | 1,884 | 1,908 | -29 | -1.5% | 198,200 |
| 2025/05/16 | 1,959 | 1,970 | 1,919 | 1,937 | -30 | -1.5% | 172,400 |
| 2025/05/15 | 1,865 | 1,974 | 1,864 | 1,967 | +114 | +6.2% | 406,700 |
| 2025/05/14 | 1,757 | 1,932 | 1,727 | 1,853 | +83 | +4.7% | 764,400 |
| 2025/05/13 | 1,796 | 1,810 | 1,768 | 1,770 | -23 | -1.3% | 161,900 |
| 2025/05/12 | 1,786 | 1,814 | 1,775 | 1,793 | +20 | +1.1% | 158,500 |
| 2025/05/09 | 1,762 | 1,788 | 1,759 | 1,773 | +5 | +0.3% | 103,800 |
| 2025/05/08 | 1,773 | 1,775 | 1,754 | 1,768 | -3 | -0.2% | 99,800 |
| 2025/05/07 | 1,769 | 1,777 | 1,747 | 1,771 | +5 | +0.3% | 129,400 |
| 2025/05/02 | 1,767 | 1,780 | 1,755 | 1,766 | -7 | -0.4% | 134,300 |
| 2025/05/01 | 1,788 | 1,788 | 1,768 | 1,773 | -21 | -1.2% | 155,100 |
| 2025/04/30 | 1,779 | 1,794 | 1,773 | 1,794 | +22 | +1.2% | 86,400 |
| 2025/04/28 | 1,778 | 1,800 | 1,771 | 1,772 | +5 | +0.3% | 123,800 |
| 2025/04/25 | 1,765 | 1,781 | 1,751 | 1,767 | -4 | -0.2% | 118,500 |
| 2025/04/24 | 1,824 | 1,825 | 1,761 | 1,771 | -54 | -3% | 180,200 |
| 2025/04/23 | 1,800 | 1,826 | 1,783 | 1,825 | +35 | +2% | 300,200 |
1～
50
件表示中 / 186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 | 181,500円 | +1.3% | +1.2% | 5.51% | 8.91倍 | 0.69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 |
| 北電事 | 121,200円 | +9.7% | -8.9% | 3.63% | 11.70倍 | 0.77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 |
| 松井建 | 115,000円 | -2.3% | +11.9% | 4.61% | 11.01倍 | 0.65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 |
| トヨコー | 251,800円 | +48.2% | +113.7% | 0.00% | 71.25倍 | 16.85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 | 120,500円 | +18.4% | +6.6% | 3.15% | 21.87倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
