暁飯島工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/28 | 3,025 | 3,105 | 3,010 | 3,095 | -60 | -1.9% | 9,300 |
| 2025/08/27 | 3,185 | 3,185 | 3,145 | 3,155 | -65 | -2% | 10,200 |
| 2025/08/26 | 3,300 | 3,305 | 3,170 | 3,220 | -55 | -1.7% | 9,400 |
| 2025/08/25 | 3,100 | 3,275 | 3,100 | 3,275 | +120 | +3.8% | 9,100 |
| 2025/08/22 | 3,220 | 3,225 | 3,110 | 3,155 | -5 | -0.2% | 11,000 |
| 2025/08/21 | 3,115 | 3,160 | 3,105 | 3,160 | +60 | +1.9% | 9,300 |
| 2025/08/20 | 3,100 | 3,130 | 3,050 | 3,100 | ±0 | ±0% | 8,900 |
| 2025/08/19 | 3,095 | 3,100 | 3,070 | 3,100 | +50 | +1.6% | 9,700 |
| 2025/08/18 | 2,998 | 3,050 | 2,978 | 3,050 | +68 | +2.3% | 23,000 |
| 2025/08/15 | 2,899 | 2,985 | 2,899 | 2,982 | +57 | +1.9% | 11,800 |
| 2025/08/14 | 2,922 | 2,957 | 2,900 | 2,925 | -5 | -0.2% | 9,200 |
| 2025/08/13 | 2,931 | 2,951 | 2,925 | 2,930 | +10 | +0.3% | 7,300 |
| 2025/08/12 | 2,900 | 2,970 | 2,900 | 2,920 | +20 | +0.7% | 10,100 |
| 2025/08/08 | 2,899 | 2,900 | 2,851 | 2,900 | +51 | +1.8% | 8,500 |
| 2025/08/07 | 2,824 | 2,854 | 2,800 | 2,849 | +51 | +1.8% | 7,100 |
| 2025/08/06 | 2,795 | 2,799 | 2,780 | 2,798 | +3 | +0.1% | 4,100 |
| 2025/08/05 | 2,791 | 2,800 | 2,781 | 2,795 | +5 | +0.2% | 4,800 |
| 2025/08/04 | 2,780 | 2,843 | 2,780 | 2,790 | +8 | +0.3% | 3,000 |
| 2025/08/01 | 2,799 | 2,829 | 2,780 | 2,782 | -56 | -2% | 3,800 |
| 2025/07/31 | 2,858 | 2,858 | 2,800 | 2,838 | -27 | -0.9% | 7,500 |
| 2025/07/30 | 2,858 | 2,900 | 2,858 | 2,865 | +8 | +0.3% | 4,600 |
| 2025/07/29 | 2,859 | 2,859 | 2,821 | 2,857 | +48 | +1.7% | 3,000 |
| 2025/07/28 | 2,820 | 2,825 | 2,790 | 2,809 | +19 | +0.7% | 2,900 |
| 2025/07/25 | 2,763 | 2,812 | 2,755 | 2,790 | +11 | +0.4% | 5,100 |
| 2025/07/24 | 2,818 | 2,818 | 2,753 | 2,779 | -41 | -1.5% | 5,300 |
| 2025/07/23 | 2,773 | 2,825 | 2,738 | 2,820 | +80 | +2.9% | 5,800 |
| 2025/07/22 | 2,733 | 2,760 | 2,700 | 2,740 | +7 | +0.3% | 9,100 |
| 2025/07/18 | 2,765 | 2,766 | 2,731 | 2,733 | -33 | -1.2% | 3,700 |
| 2025/07/17 | 2,749 | 2,784 | 2,730 | 2,766 | +20 | +0.7% | 4,000 |
| 2025/07/16 | 2,777 | 2,790 | 2,746 | 2,746 | -31 | -1.1% | 4,700 |
| 2025/07/15 | 2,810 | 2,857 | 2,770 | 2,777 | -34 | -1.2% | 4,000 |
| 2025/07/14 | 2,824 | 2,874 | 2,760 | 2,811 | -14 | -0.5% | 7,200 |
| 2025/07/11 | 2,825 | 2,825 | 2,775 | 2,825 | ±0 | ±0% | 4,700 |
| 2025/07/10 | 2,806 | 2,826 | 2,771 | 2,825 | -3 | -0.1% | 8,800 |
| 2025/07/09 | 2,902 | 2,902 | 2,801 | 2,828 | -74 | -2.5% | 7,500 |
| 2025/07/08 | 3,030 | 3,030 | 2,890 | 2,902 | -108 | -3.6% | 7,400 |
| 2025/07/07 | 2,984 | 3,030 | 2,882 | 3,010 | -10 | -0.3% | 13,000 |
| 2025/07/04 | 2,849 | 3,020 | 2,782 | 3,020 | +181 | +6.4% | 22,700 |
| 2025/07/03 | 2,745 | 2,839 | 2,745 | 2,839 | +44 | +1.6% | 2,500 |
| 2025/07/02 | 2,847 | 2,863 | 2,771 | 2,795 | -43 | -1.5% | 6,500 |
| 2025/07/01 | 2,878 | 2,895 | 2,700 | 2,838 | -12 | -0.4% | 16,300 |
| 2025/06/30 | 2,835 | 2,927 | 2,770 | 2,850 | +365 | +14.7% | 54,600 |
| 2025/06/27 | 2,485 | 2,485 | 2,485 | 2,485 | -50 | -2% | 600 |
| 2025/06/26 | 2,535 | 2,535 | 2,535 | 2,535 | -16 | -0.6% | 100 |
| 2025/06/25 | 2,571 | 2,571 | 2,551 | 2,551 | -20 | -0.8% | 1,300 |
| 2025/06/24 | 2,571 | 2,571 | 2,571 | 2,571 | +37 | +1.5% | 600 |
| 2025/06/23 | 2,554 | 2,554 | 2,530 | 2,534 | +5 | +0.2% | 1,000 |
| 2025/06/20 | 2,533 | 2,555 | 2,517 | 2,529 | -4 | -0.2% | 700 |
| 2025/06/19 | 2,540 | 2,540 | 2,533 | 2,533 | ±0 | ±0% | 200 |
| 2025/06/18 | 2,533 | 2,533 | 2,533 | 2,533 | - | - | 3,100 |
1～
50
件表示中 / 3772件
類似銘柄と比較する
現在ご覧いただいている「暁飯島」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 |
|---|---|---|---|---|---|---|---|---|
| 暁飯島 | 309,500円 | -0.3% | +31.5% | 2.91% | 8.94倍 | 0.89倍 |
|
茨城県の設備工事首位。商業施設等の民需が主体。ビル診断、保守・管理のリニューアルも展開 |
| 神通機 | 275,800円 | -6.7% | -47.3% | 2.76% | 21.36倍 | 1.03倍 |
|
通信関連工事主体。設備一元管理システム「マルチゲートウェイ」で攻勢。照明制御事業強化 |
| インターライフ | 42,500円 | -2.6% | -9.7% | 4.71% | 11.04倍 | 1.57倍 |
|
遊技場・店舗内装工事が主力、音響システム・照明設備に強み。関西圏強化。配当性向４０％以上 |
| 土屋ＨＤ | 25,700円 | +5.2% | +211.8% | 3.89% | 13.80倍 | 0.54倍 |
|
北海道地盤の注文住宅会社。在来工法首位。道内売上７割。気密、断熱に優れた住宅を開発 |
| ＳＡＡＦＨＤ | 26,400円 | +4.0% | +167.6% | 0.00% | 58.67倍 | 2.43倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
市場注目の銘柄
チャート関連のコラム
