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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,381 | 1,381 | 1,364 | 1,364 | +13 | +1% | 400 |
| 2023/03/17 | 1,358 | 1,358 | 1,351 | 1,351 | - | - | 300 |
| 2023/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/13 | 1,354 | 1,354 | 1,354 | 1,354 | ±0 | ±0% | 600 |
| 2023/03/10 | 1,354 | 1,354 | 1,354 | 1,354 | -18 | -1.3% | 400 |
| 2023/03/09 | 1,372 | 1,372 | 1,372 | 1,372 | - | - | 100 |
| 2023/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/07 | 1,336 | 1,350 | 1,335 | 1,350 | +25 | +1.9% | 1,200 |
| 2023/03/06 | 1,331 | 1,331 | 1,325 | 1,325 | -5 | -0.4% | 700 |
| 2023/03/03 | 1,328 | 1,330 | 1,328 | 1,330 | -10 | -0.7% | 400 |
| 2023/03/02 | 1,338 | 1,340 | 1,338 | 1,340 | -8 | -0.6% | 300 |
| 2023/03/01 | 1,353 | 1,354 | 1,348 | 1,348 | -5 | -0.4% | 1,100 |
| 2023/02/28 | 1,374 | 1,375 | 1,353 | 1,353 | -21 | -1.5% | 700 |
| 2023/02/27 | 1,407 | 1,407 | 1,374 | 1,374 | -31 | -2.2% | 800 |
| 2023/02/24 | 1,406 | 1,406 | 1,405 | 1,405 | +15 | +1.1% | 1,200 |
| 2023/02/22 | 1,390 | 1,390 | 1,390 | 1,390 | +30 | +2.2% | 300 |
| 2023/02/21 | 1,360 | 1,360 | 1,360 | 1,360 | +3 | +0.2% | 300 |
| 2023/02/20 | 1,357 | 1,357 | 1,357 | 1,357 | ±0 | ±0% | 300 |
| 2023/02/17 | 1,360 | 1,360 | 1,357 | 1,357 | - | - | 300 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/13 | 1,350 | 1,361 | 1,350 | 1,360 | +10 | +0.7% | 800 |
| 2023/02/10 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 100 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 1,345 | 1,349 | 1,345 | 1,349 | - | - | 200 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/06 | 1,335 | 1,345 | 1,335 | 1,345 | - | - | 200 |
| 2023/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 1,327 | 1,338 | 1,327 | 1,335 | - | - | 1,800 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,327 | 1,327 | 1,327 | 1,327 | +2 | +0.2% | 200 |
| 2023/01/25 | 1,323 | 1,353 | 1,323 | 1,325 | -28 | -2.1% | 800 |
| 2023/01/24 | 1,391 | 1,391 | 1,343 | 1,353 | +20 | +1.5% | 900 |
| 2023/01/23 | 1,407 | 1,407 | 1,333 | 1,333 | -51 | -3.7% | 1,000 |
| 2023/01/20 | 1,384 | 1,384 | 1,384 | 1,384 | +25 | +1.8% | 600 |
| 2023/01/19 | 1,321 | 1,359 | 1,312 | 1,359 | +29 | +2.2% | 500 |
| 2023/01/18 | 1,330 | 1,330 | 1,330 | 1,330 | -19 | -1.4% | 800 |
| 2023/01/17 | 1,320 | 1,349 | 1,320 | 1,349 | -51 | -3.6% | 600 |
| 2023/01/16 | 1,397 | 1,400 | 1,397 | 1,400 | +89 | +6.8% | 200 |
| 2023/01/13 | 1,311 | 1,311 | 1,311 | 1,311 | +10 | +0.8% | 100 |
| 2023/01/12 | 1,357 | 1,357 | 1,301 | 1,301 | -80 | -5.8% | 300 |
| 2023/01/11 | 1,387 | 1,387 | 1,380 | 1,381 | -4 | -0.3% | 1,100 |
| 2023/01/10 | 1,388 | 1,411 | 1,381 | 1,385 | -3 | -0.2% | 500 |
| 2023/01/06 | 1,388 | 1,418 | 1,388 | 1,388 | -18 | -1.3% | 400 |
601～
650
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
