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 |
|---|---|---|---|---|---|---|---|
| 2023/09/07 | 1,345 | 1,354 | 1,345 | 1,354 | +9 | +0.7% | 1,100 |
| 2023/09/06 | 1,352 | 1,352 | 1,343 | 1,345 | -9 | -0.7% | 600 |
| 2023/09/05 | 1,362 | 1,362 | 1,320 | 1,354 | -8 | -0.6% | 3,000 |
| 2023/09/04 | 1,362 | 1,362 | 1,356 | 1,362 | +13 | +1% | 600 |
| 2023/09/01 | 1,368 | 1,384 | 1,340 | 1,349 | -19 | -1.4% | 5,500 |
| 2023/08/31 | 1,383 | 1,383 | 1,366 | 1,368 | -9 | -0.7% | 1,900 |
| 2023/08/30 | 1,353 | 1,393 | 1,347 | 1,377 | -81 | -5.6% | 10,300 |
| 2023/08/29 | 1,450 | 1,518 | 1,443 | 1,458 | +11 | +0.8% | 10,900 |
| 2023/08/28 | 1,441 | 1,449 | 1,433 | 1,447 | +7 | +0.5% | 2,800 |
| 2023/08/25 | 1,439 | 1,445 | 1,430 | 1,440 | -4 | -0.3% | 3,000 |
| 2023/08/24 | 1,447 | 1,447 | 1,437 | 1,444 | +20 | +1.4% | 1,800 |
| 2023/08/23 | 1,425 | 1,433 | 1,421 | 1,424 | -1 | -0.1% | 1,100 |
| 2023/08/22 | 1,447 | 1,447 | 1,425 | 1,425 | -4 | -0.3% | 700 |
| 2023/08/21 | 1,422 | 1,429 | 1,420 | 1,429 | +7 | +0.5% | 1,800 |
| 2023/08/18 | 1,446 | 1,446 | 1,422 | 1,422 | -1 | -0.1% | 800 |
| 2023/08/17 | 1,432 | 1,435 | 1,420 | 1,423 | -3 | -0.2% | 1,500 |
| 2023/08/16 | 1,423 | 1,431 | 1,423 | 1,426 | ±0 | ±0% | 600 |
| 2023/08/15 | 1,427 | 1,427 | 1,426 | 1,426 | -1 | -0.1% | 200 |
| 2023/08/14 | 1,442 | 1,448 | 1,427 | 1,427 | -6 | -0.4% | 2,100 |
| 2023/08/10 | 1,435 | 1,435 | 1,423 | 1,433 | -2 | -0.1% | 700 |
| 2023/08/09 | 1,425 | 1,435 | 1,425 | 1,435 | ±0 | ±0% | 400 |
| 2023/08/08 | 1,450 | 1,450 | 1,380 | 1,435 | -8 | -0.6% | 3,100 |
| 2023/08/07 | 1,419 | 1,448 | 1,419 | 1,443 | +16 | +1.1% | 700 |
| 2023/08/04 | 1,415 | 1,427 | 1,415 | 1,427 | +10 | +0.7% | 700 |
| 2023/08/03 | 1,444 | 1,444 | 1,417 | 1,417 | -27 | -1.9% | 800 |
| 2023/08/02 | 1,445 | 1,447 | 1,444 | 1,444 | ±0 | ±0% | 1,200 |
| 2023/08/01 | 1,446 | 1,446 | 1,432 | 1,444 | +15 | +1% | 2,400 |
| 2023/07/31 | 1,430 | 1,430 | 1,425 | 1,429 | +17 | +1.2% | 500 |
| 2023/07/28 | 1,420 | 1,420 | 1,412 | 1,412 | -17 | -1.2% | 2,200 |
| 2023/07/27 | 1,435 | 1,440 | 1,418 | 1,429 | -5 | -0.3% | 1,700 |
| 2023/07/26 | 1,439 | 1,439 | 1,421 | 1,434 | +16 | +1.1% | 1,700 |
| 2023/07/25 | 1,436 | 1,436 | 1,414 | 1,418 | -18 | -1.3% | 1,100 |
| 2023/07/24 | 1,438 | 1,467 | 1,407 | 1,436 | +38 | +2.7% | 3,500 |
| 2023/07/21 | 1,398 | 1,420 | 1,390 | 1,398 | +7 | +0.5% | 1,900 |
| 2023/07/20 | 1,395 | 1,397 | 1,390 | 1,391 | +2 | +0.1% | 2,200 |
| 2023/07/19 | 1,389 | 1,391 | 1,385 | 1,389 | -1 | -0.1% | 1,300 |
| 2023/07/18 | 1,382 | 1,390 | 1,382 | 1,390 | +10 | +0.7% | 1,100 |
| 2023/07/14 | 1,393 | 1,393 | 1,380 | 1,380 | -5 | -0.4% | 400 |
| 2023/07/13 | 1,375 | 1,386 | 1,375 | 1,385 | +10 | +0.7% | 300 |
| 2023/07/12 | 1,382 | 1,383 | 1,375 | 1,375 | - | - | 1,100 |
| 2023/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/10 | 1,376 | 1,390 | 1,376 | 1,390 | +17 | +1.2% | 400 |
| 2023/07/07 | 1,378 | 1,378 | 1,373 | 1,373 | ±0 | ±0% | 400 |
| 2023/07/06 | 1,374 | 1,388 | 1,373 | 1,373 | -41 | -2.9% | 4,600 |
| 2023/07/05 | 1,389 | 1,415 | 1,389 | 1,414 | +25 | +1.8% | 5,700 |
| 2023/07/04 | 1,387 | 1,400 | 1,365 | 1,389 | +23 | +1.7% | 2,300 |
| 2023/07/03 | 1,389 | 1,395 | 1,365 | 1,366 | -23 | -1.7% | 2,900 |
| 2023/06/30 | 1,382 | 1,389 | 1,372 | 1,389 | +7 | +0.5% | 1,200 |
| 2023/06/29 | 1,375 | 1,411 | 1,370 | 1,382 | +27 | +2% | 1,500 |
| 2023/06/28 | 1,364 | 1,364 | 1,355 | 1,355 | -15 | -1.1% | 200 |
451～
500
件表示中 / 3740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 | 282,500円 | -0.3% | +31.5% | 3.19% | 8.16倍 | 0.81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 |
| ＪＥＳＣＯ ＨＤ | 95,300円 | +21.6% | +44.3% | 3.15% | 6.01倍 | 0.97倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
| ＳＡＡＦＨＤ | 25,500円 | +4.0% | +167.6% | 0.00% | 56.67倍 | 2.35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 |
| 岐阜造園 | 190,300円 | +15.4% | +10.3% | 1.89% | 18.36倍 | 1.54倍 |
|
造園緑化専業で唯一の上場会社。設計・施工・メンテの一貫体制に強み。積水ハウスとの関係強化 |
| キャンディル | 56,000円 | +5.1% | +15.7% | 1.43% | 30.50倍 | 1.77倍 |
|
住宅や商業施設等の補修・点検会社。サカイ引越センターと資本業務提携。全国に技術者配置 |
市場注目の銘柄
チャート関連のコラム
