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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 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 |
101～
150
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
