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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 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 |
| 2023/01/05 | 1,406 | 1,406 | 1,406 | 1,406 | ±0 | ±0% | 100 |
| 2023/01/04 | 1,406 | 1,406 | 1,406 | 1,406 | - | - | 700 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 1,409 | 1,436 | 1,409 | 1,436 | -3 | -0.2% | 1,100 |
| 2022/12/28 | 1,455 | 1,455 | 1,439 | 1,439 | +14 | +1% | 9,300 |
| 2022/12/27 | 1,455 | 1,455 | 1,425 | 1,425 | ±0 | ±0% | 2,400 |
| 2022/12/26 | 1,431 | 1,431 | 1,416 | 1,425 | +24 | +1.7% | 2,000 |
| 2022/12/23 | 1,400 | 1,403 | 1,400 | 1,401 | +22 | +1.6% | 500 |
| 2022/12/22 | 1,379 | 1,379 | 1,379 | 1,379 | ±0 | ±0% | 100 |
| 2022/12/21 | 1,409 | 1,409 | 1,379 | 1,379 | -3 | -0.2% | 2,000 |
| 2022/12/20 | 1,404 | 1,405 | 1,382 | 1,382 | -20 | -1.4% | 3,700 |
| 2022/12/19 | 1,408 | 1,408 | 1,402 | 1,402 | -8 | -0.6% | 900 |
| 2022/12/16 | 1,409 | 1,410 | 1,409 | 1,410 | -7 | -0.5% | 200 |
| 2022/12/15 | 1,390 | 1,417 | 1,390 | 1,417 | +27 | +1.9% | 600 |
| 2022/12/14 | 1,390 | 1,390 | 1,390 | 1,390 | +6 | +0.4% | 200 |
| 2022/12/13 | 1,384 | 1,384 | 1,384 | 1,384 | +1 | +0.1% | 100 |
| 2022/12/12 | 1,383 | 1,383 | 1,383 | 1,383 | - | - | 100 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
601～
650
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 | 281,100円 | -0.3% | +31.5% | 3.20% | 8.12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 | 95,700円 | +21.6% | +44.3% | 3.13% | 6.04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 | 56,400円 | +5.1% | +15.7% | 1.42% | 30.72倍 | 1.78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
