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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,642 | 1,646 | 1,626 | 1,627 | -2 | -0.1% | 69,000 |
| 2025/02/03 | 1,652 | 1,654 | 1,629 | 1,629 | -23 | -1.4% | 122,900 |
| 2025/01/31 | 1,631 | 1,655 | 1,626 | 1,652 | +16 | +1% | 142,300 |
| 2025/01/30 | 1,627 | 1,636 | 1,625 | 1,636 | +9 | +0.6% | 101,100 |
| 2025/01/29 | 1,638 | 1,652 | 1,627 | 1,627 | -2 | -0.1% | 146,000 |
| 2025/01/28 | 1,632 | 1,655 | 1,622 | 1,629 | -5 | -0.3% | 127,100 |
| 2025/01/27 | 1,610 | 1,648 | 1,603 | 1,634 | +40 | +2.5% | 187,100 |
| 2025/01/24 | 1,604 | 1,604 | 1,583 | 1,594 | -6 | -0.4% | 83,400 |
| 2025/01/23 | 1,604 | 1,606 | 1,593 | 1,600 | -2 | -0.1% | 98,700 |
| 2025/01/22 | 1,585 | 1,602 | 1,579 | 1,602 | +28 | +1.8% | 75,100 |
| 2025/01/21 | 1,591 | 1,591 | 1,565 | 1,574 | -11 | -0.7% | 106,200 |
| 2025/01/20 | 1,590 | 1,596 | 1,580 | 1,585 | +6 | +0.4% | 90,200 |
| 2025/01/17 | 1,580 | 1,580 | 1,567 | 1,579 | -3 | -0.2% | 86,600 |
| 2025/01/16 | 1,611 | 1,612 | 1,582 | 1,582 | -27 | -1.7% | 128,000 |
| 2025/01/15 | 1,617 | 1,626 | 1,600 | 1,609 | +8 | +0.5% | 190,300 |
| 2025/01/14 | 1,605 | 1,609 | 1,593 | 1,601 | -9 | -0.6% | 278,100 |
| 2025/01/10 | 1,591 | 1,619 | 1,585 | 1,610 | +15 | +0.9% | 112,900 |
| 2025/01/09 | 1,620 | 1,627 | 1,593 | 1,595 | -35 | -2.1% | 118,000 |
| 2025/01/08 | 1,634 | 1,640 | 1,610 | 1,630 | -7 | -0.4% | 139,700 |
| 2025/01/07 | 1,643 | 1,644 | 1,631 | 1,637 | -7 | -0.4% | 120,100 |
| 2025/01/06 | 1,665 | 1,680 | 1,636 | 1,644 | +6 | +0.4% | 191,400 |
| 2024/12/30 | 1,609 | 1,645 | 1,609 | 1,638 | +30 | +1.9% | 161,100 |
| 2024/12/27 | 1,598 | 1,617 | 1,596 | 1,608 | +17 | +1.1% | 122,800 |
| 2024/12/26 | 1,590 | 1,594 | 1,581 | 1,591 | +4 | +0.3% | 84,200 |
| 2024/12/25 | 1,587 | 1,589 | 1,575 | 1,587 | +7 | +0.4% | 105,000 |
| 2024/12/24 | 1,581 | 1,582 | 1,574 | 1,580 | -2 | -0.1% | 48,800 |
| 2024/12/23 | 1,579 | 1,582 | 1,574 | 1,582 | +9 | +0.6% | 52,400 |
| 2024/12/20 | 1,578 | 1,592 | 1,573 | 1,573 | -4 | -0.3% | 66,700 |
| 2024/12/19 | 1,566 | 1,581 | 1,562 | 1,577 | +1 | +0.1% | 51,200 |
| 2024/12/18 | 1,576 | 1,593 | 1,559 | 1,576 | -11 | -0.7% | 79,200 |
| 2024/12/17 | 1,575 | 1,596 | 1,575 | 1,587 | +10 | +0.6% | 119,100 |
| 2024/12/16 | 1,551 | 1,597 | 1,551 | 1,577 | +40 | +2.6% | 186,700 |
| 2024/12/13 | 1,532 | 1,543 | 1,530 | 1,537 | ±0 | ±0% | 144,400 |
| 2024/12/12 | 1,545 | 1,550 | 1,533 | 1,537 | -3 | -0.2% | 120,100 |
| 2024/12/11 | 1,541 | 1,552 | 1,536 | 1,540 | -3 | -0.2% | 80,400 |
| 2024/12/10 | 1,565 | 1,573 | 1,543 | 1,543 | -15 | -1% | 112,600 |
| 2024/12/09 | 1,556 | 1,569 | 1,555 | 1,558 | +12 | +0.8% | 84,600 |
| 2024/12/06 | 1,561 | 1,561 | 1,546 | 1,546 | -19 | -1.2% | 88,900 |
| 2024/12/05 | 1,570 | 1,572 | 1,563 | 1,565 | +4 | +0.3% | 42,900 |
| 2024/12/04 | 1,577 | 1,577 | 1,559 | 1,561 | -14 | -0.9% | 65,900 |
| 2024/12/03 | 1,566 | 1,579 | 1,556 | 1,575 | +9 | +0.6% | 63,300 |
| 2024/12/02 | 1,565 | 1,571 | 1,552 | 1,566 | +4 | +0.3% | 93,700 |
| 2024/11/29 | 1,584 | 1,587 | 1,562 | 1,562 | -22 | -1.4% | 47,800 |
| 2024/11/28 | 1,576 | 1,584 | 1,570 | 1,584 | +2 | +0.1% | 54,400 |
| 2024/11/27 | 1,600 | 1,602 | 1,570 | 1,582 | -18 | -1.1% | 73,000 |
| 2024/11/26 | 1,596 | 1,600 | 1,584 | 1,600 | +3 | +0.2% | 66,300 |
| 2024/11/25 | 1,617 | 1,621 | 1,597 | 1,597 | -6 | -0.4% | 150,600 |
| 2024/11/22 | 1,584 | 1,603 | 1,581 | 1,603 | +21 | +1.3% | 140,400 |
| 2024/11/21 | 1,577 | 1,583 | 1,572 | 1,582 | +5 | +0.3% | 49,100 |
| 2024/11/20 | 1,570 | 1,586 | 1,569 | 1,577 | +15 | +1% | 142,100 |
51～
100
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
