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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,387 | 1,387 | 1,387 | 1,387 | - | - | 100 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,388 | 1,400 | 1,387 | 1,387 | -12 | -0.9% | 800 |
| 2022/12/02 | 1,417 | 1,417 | 1,399 | 1,399 | - | - | 1,000 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 1,395 | 1,395 | 1,395 | 1,395 | -4 | -0.3% | 200 |
| 2022/11/29 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 100 |
| 2022/11/28 | 1,401 | 1,403 | 1,399 | 1,399 | -11 | -0.8% | 1,800 |
| 2022/11/25 | 1,432 | 1,432 | 1,401 | 1,410 | -4 | -0.3% | 800 |
| 2022/11/24 | 1,435 | 1,435 | 1,401 | 1,414 | +15 | +1.1% | 1,600 |
| 2022/11/22 | 1,415 | 1,415 | 1,399 | 1,399 | +4 | +0.3% | 1,200 |
| 2022/11/21 | 1,416 | 1,416 | 1,389 | 1,395 | +5 | +0.4% | 2,500 |
| 2022/11/18 | 1,391 | 1,404 | 1,390 | 1,390 | -4 | -0.3% | 3,200 |
| 2022/11/17 | 1,400 | 1,400 | 1,394 | 1,394 | -6 | -0.4% | 1,100 |
| 2022/11/16 | 1,360 | 1,434 | 1,360 | 1,400 | - | - | 1,800 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 1,373 | 1,373 | 1,373 | 1,373 | - | - | 100 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 1,357 | 1,377 | 1,357 | 1,373 | - | - | 700 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/04 | 1,357 | 1,357 | 1,357 | 1,357 | -22 | -1.6% | 100 |
| 2022/11/02 | 1,379 | 1,379 | 1,379 | 1,379 | -3 | -0.2% | 100 |
| 2022/11/01 | 1,362 | 1,382 | 1,362 | 1,382 | - | - | 500 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 1,362 | 1,362 | 1,361 | 1,361 | - | - | 300 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 1,382 | 1,384 | 1,382 | 1,384 | ±0 | ±0% | 200 |
| 2022/10/25 | 1,400 | 1,406 | 1,355 | 1,384 | +22 | +1.6% | 4,100 |
| 2022/10/24 | 1,405 | 1,405 | 1,362 | 1,362 | -25 | -1.8% | 2,100 |
| 2022/10/21 | 1,398 | 1,404 | 1,387 | 1,387 | +7 | +0.5% | 2,400 |
| 2022/10/20 | 1,377 | 1,388 | 1,376 | 1,380 | +3 | +0.2% | 1,300 |
| 2022/10/19 | 1,358 | 1,381 | 1,358 | 1,377 | -5 | -0.4% | 700 |
| 2022/10/18 | 1,373 | 1,382 | 1,373 | 1,382 | -1 | -0.1% | 600 |
| 2022/10/17 | 1,361 | 1,383 | 1,361 | 1,383 | +12 | +0.9% | 700 |
| 2022/10/14 | 1,358 | 1,371 | 1,335 | 1,371 | +12 | +0.9% | 1,100 |
| 2022/10/13 | 1,363 | 1,363 | 1,359 | 1,359 | +14 | +1% | 1,200 |
| 2022/10/12 | 1,348 | 1,350 | 1,345 | 1,345 | ±0 | ±0% | 1,200 |
| 2022/10/11 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 100 |
| 2022/10/07 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 1,000 |
| 2022/10/06 | 1,339 | 1,347 | 1,337 | 1,345 | +6 | +0.4% | 3,000 |
| 2022/10/05 | 1,324 | 1,339 | 1,324 | 1,339 | - | - | 200 |
| 2022/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/03 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 100 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 1,329 | 1,329 | 1,329 | 1,329 | -18 | -1.3% | 200 |
| 2022/09/27 | 1,358 | 1,358 | 1,333 | 1,347 | +19 | +1.4% | 1,700 |
601～
650
件表示中 / 3705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 | 243,100円 | -0.3% | -0.4% | 2.67% | 9.28倍 | 0.70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 |
| キャンディル | 55,300円 | +5.1% | +15.7% | 1.45% | 30.12倍 | 1.75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 |
| ドラフト | 54,300円 | +8.3% | +9.1% | 2.58% | 8.14倍 | 1.35倍 |
|
オフィスや商業施設、都市開発などの空間設計・施工の大手。従業員の約６割がデザイナー |
| 大盛工業 | 28,300円 | +7.1% | +22.2% | 3.53% | 10.23倍 | 0.93倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| 日本乾溜 | 99,100円 | +7.6% | +27.2% | 1.92% | 6.55倍 | 0.51倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
市場注目の銘柄
チャート関連のコラム
