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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 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 |
| 2023/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/12 | 1,360 | 1,370 | 1,360 | 1,366 | +6 | +0.4% | 400 |
| 2023/04/11 | 1,360 | 1,360 | 1,360 | 1,360 | +1 | +0.1% | 300 |
| 2023/04/10 | 1,364 | 1,364 | 1,356 | 1,359 | -6 | -0.4% | 600 |
| 2023/04/07 | 1,347 | 1,365 | 1,347 | 1,365 | -12 | -0.9% | 500 |
| 2023/04/06 | 1,377 | 1,377 | 1,377 | 1,377 | +17 | +1.3% | 400 |
| 2023/04/05 | 1,390 | 1,390 | 1,360 | 1,360 | - | - | 1,400 |
| 2023/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/03 | 1,360 | 1,361 | 1,360 | 1,360 | - | - | 1,300 |
| 2023/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/30 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 200 |
| 2023/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/27 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 400 |
| 2023/03/24 | 1,370 | 1,370 | 1,370 | 1,370 | -1 | -0.1% | 300 |
| 2023/03/23 | 1,371 | 1,371 | 1,371 | 1,371 | ±0 | ±0% | 300 |
| 2023/03/22 | 1,364 | 1,371 | 1,364 | 1,371 | +7 | +0.5% | 400 |
551～
600
件表示中 / 3773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 | 300,500円 | -0.3% | +31.5% | 3.00% | 8.68倍 | 0.86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 |
| ＥＴＳＧ | 106,000円 | - | - | 0.94% | 20.46倍 | 2.11倍 |
|
電力事業、設備・再エネ事業、建物管理事業を展開。２４年１０月に株式移転で純粋持株会社に移行 |
| 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 | 26,800円 | +4.0% | +167.6% | 0.00% | 59.56倍 | 2.47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 | 193,600円 | +15.4% | +10.3% | 1.86% | 18.68倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
