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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 1,371 | 1,371 | 1,367 | 1,370 | +29 | +2.2% | 900 |
| 2023/06/26 | 1,345 | 1,360 | 1,341 | 1,341 | -4 | -0.3% | 1,200 |
| 2023/06/23 | 1,340 | 1,345 | 1,333 | 1,345 | +5 | +0.4% | 1,400 |
| 2023/06/22 | 1,340 | 1,340 | 1,340 | 1,340 | +5 | +0.4% | 400 |
| 2023/06/21 | 1,337 | 1,338 | 1,335 | 1,335 | -4 | -0.3% | 1,800 |
| 2023/06/20 | 1,330 | 1,339 | 1,316 | 1,339 | +24 | +1.8% | 1,300 |
| 2023/06/19 | 1,320 | 1,320 | 1,315 | 1,315 | -4 | -0.3% | 300 |
| 2023/06/16 | 1,319 | 1,319 | 1,319 | 1,319 | -6 | -0.5% | 200 |
| 2023/06/15 | 1,302 | 1,325 | 1,301 | 1,325 | +16 | +1.2% | 2,400 |
| 2023/06/14 | 1,320 | 1,320 | 1,309 | 1,309 | -20 | -1.5% | 900 |
| 2023/06/13 | 1,330 | 1,330 | 1,300 | 1,329 | ±0 | ±0% | 2,600 |
| 2023/06/12 | 1,298 | 1,329 | 1,298 | 1,329 | +29 | +2.2% | 1,900 |
| 2023/06/09 | 1,315 | 1,315 | 1,300 | 1,300 | - | - | 2,400 |
| 2023/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/07 | 1,320 | 1,320 | 1,302 | 1,315 | - | - | 1,200 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 1,308 | 1,322 | 1,302 | 1,322 | +20 | +1.5% | 3,000 |
| 2023/06/02 | 1,302 | 1,302 | 1,302 | 1,302 | ±0 | ±0% | 400 |
| 2023/06/01 | 1,301 | 1,302 | 1,301 | 1,302 | +2 | +0.2% | 300 |
| 2023/05/31 | 1,305 | 1,305 | 1,299 | 1,300 | -5 | -0.4% | 3,200 |
| 2023/05/30 | 1,305 | 1,308 | 1,305 | 1,305 | -1 | -0.1% | 900 |
| 2023/05/29 | 1,306 | 1,315 | 1,306 | 1,306 | ±0 | ±0% | 800 |
| 2023/05/26 | 1,315 | 1,315 | 1,306 | 1,306 | -8 | -0.6% | 1,200 |
| 2023/05/25 | 1,314 | 1,316 | 1,314 | 1,314 | ±0 | ±0% | 1,300 |
| 2023/05/24 | 1,316 | 1,320 | 1,314 | 1,314 | -2 | -0.2% | 1,700 |
| 2023/05/23 | 1,315 | 1,316 | 1,313 | 1,316 | +1 | +0.1% | 1,200 |
| 2023/05/22 | 1,318 | 1,318 | 1,315 | 1,315 | -3 | -0.2% | 800 |
| 2023/05/19 | 1,315 | 1,324 | 1,314 | 1,318 | +3 | +0.2% | 1,500 |
| 2023/05/18 | 1,308 | 1,315 | 1,308 | 1,315 | +7 | +0.5% | 2,500 |
| 2023/05/17 | 1,309 | 1,318 | 1,308 | 1,308 | -1 | -0.1% | 1,200 |
| 2023/05/16 | 1,340 | 1,340 | 1,302 | 1,309 | -31 | -2.3% | 5,300 |
| 2023/05/15 | 1,333 | 1,340 | 1,332 | 1,340 | +4 | +0.3% | 600 |
| 2023/05/12 | 1,341 | 1,341 | 1,336 | 1,336 | -21 | -1.5% | 800 |
| 2023/05/11 | 1,341 | 1,357 | 1,336 | 1,357 | +15 | +1.1% | 1,900 |
| 2023/05/10 | 1,353 | 1,353 | 1,341 | 1,342 | -11 | -0.8% | 900 |
| 2023/05/09 | 1,364 | 1,368 | 1,343 | 1,353 | +8 | +0.6% | 800 |
| 2023/05/08 | 1,358 | 1,358 | 1,345 | 1,345 | -6 | -0.4% | 300 |
| 2023/05/02 | 1,350 | 1,351 | 1,342 | 1,351 | +10 | +0.7% | 600 |
| 2023/05/01 | 1,350 | 1,350 | 1,341 | 1,341 | -9 | -0.7% | 200 |
| 2023/04/28 | 1,364 | 1,364 | 1,350 | 1,350 | - | - | 300 |
| 2023/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/26 | 1,359 | 1,362 | 1,340 | 1,345 | -15 | -1.1% | 1,500 |
| 2023/04/25 | 1,375 | 1,375 | 1,360 | 1,360 | -15 | -1.1% | 600 |
| 2023/04/24 | 1,406 | 1,406 | 1,375 | 1,375 | -13 | -0.9% | 800 |
| 2023/04/21 | 1,406 | 1,406 | 1,388 | 1,388 | -14 | -1% | 500 |
| 2023/04/20 | 1,402 | 1,402 | 1,402 | 1,402 | +21 | +1.5% | 200 |
| 2023/04/19 | 1,370 | 1,381 | 1,370 | 1,381 | - | - | 200 |
| 2023/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/17 | 1,370 | 1,370 | 1,352 | 1,352 | -3 | -0.2% | 500 |
| 2023/04/14 | 1,365 | 1,365 | 1,355 | 1,355 | - | - | 900 |
501～
550
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 | 276,000円 | -0.3% | +31.5% | 3.26% | 7.97倍 | 0.79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 | 95,200円 | +21.6% | +44.3% | 3.15% | 6.00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 | 25,800円 | +4.0% | +167.6% | 0.00% | 57.34倍 | 2.38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 | 187,700円 | +15.4% | +10.3% | 1.92% | 18.11倍 | 1.52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 | 56,700円 | +5.1% | +15.7% | 1.41% | 30.88倍 | 1.79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
