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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,330 | 1,350 | 1,328 | 1,328 | -2 | -0.2% | 2,500 |
| 2022/09/22 | 1,329 | 1,330 | 1,329 | 1,330 | +2 | +0.2% | 500 |
| 2022/09/21 | 1,330 | 1,330 | 1,328 | 1,328 | +4 | +0.3% | 900 |
| 2022/09/20 | 1,324 | 1,324 | 1,324 | 1,324 | ±0 | ±0% | 700 |
| 2022/09/16 | 1,324 | 1,324 | 1,324 | 1,324 | - | - | 300 |
| 2022/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/14 | 1,321 | 1,324 | 1,321 | 1,324 | -1 | -0.1% | 200 |
| 2022/09/13 | 1,325 | 1,325 | 1,325 | 1,325 | -9 | -0.7% | 100 |
| 2022/09/12 | 1,324 | 1,335 | 1,324 | 1,334 | +2 | +0.2% | 1,800 |
| 2022/09/09 | 1,329 | 1,332 | 1,329 | 1,332 | +3 | +0.2% | 1,000 |
| 2022/09/08 | 1,322 | 1,329 | 1,322 | 1,329 | +7 | +0.5% | 1,100 |
| 2022/09/07 | 1,334 | 1,334 | 1,319 | 1,322 | -10 | -0.8% | 3,800 |
| 2022/09/06 | 1,330 | 1,332 | 1,323 | 1,332 | +7 | +0.5% | 3,800 |
| 2022/09/05 | 1,332 | 1,332 | 1,321 | 1,325 | -8 | -0.6% | 2,300 |
| 2022/09/02 | 1,331 | 1,333 | 1,331 | 1,333 | +2 | +0.2% | 500 |
| 2022/09/01 | 1,323 | 1,334 | 1,323 | 1,331 | +6 | +0.5% | 1,300 |
| 2022/08/31 | 1,322 | 1,331 | 1,322 | 1,325 | -2 | -0.2% | 1,800 |
| 2022/08/30 | 1,320 | 1,346 | 1,320 | 1,327 | -45 | -3.3% | 6,900 |
| 2022/08/29 | 1,374 | 1,383 | 1,366 | 1,372 | -17 | -1.2% | 7,700 |
| 2022/08/26 | 1,385 | 1,390 | 1,384 | 1,389 | +3 | +0.2% | 1,300 |
| 2022/08/25 | 1,391 | 1,392 | 1,380 | 1,386 | -2 | -0.1% | 7,100 |
| 2022/08/24 | 1,385 | 1,389 | 1,382 | 1,388 | +7 | +0.5% | 4,600 |
| 2022/08/23 | 1,385 | 1,385 | 1,368 | 1,381 | -4 | -0.3% | 4,000 |
| 2022/08/22 | 1,350 | 1,385 | 1,349 | 1,385 | +35 | +2.6% | 16,700 |
| 2022/08/19 | 1,345 | 1,350 | 1,345 | 1,350 | +5 | +0.4% | 4,500 |
| 2022/08/18 | 1,349 | 1,350 | 1,340 | 1,345 | -1 | -0.1% | 5,000 |
| 2022/08/17 | 1,345 | 1,348 | 1,337 | 1,346 | +1 | +0.1% | 800 |
| 2022/08/16 | 1,337 | 1,345 | 1,332 | 1,345 | -2 | -0.1% | 2,800 |
| 2022/08/15 | 1,345 | 1,348 | 1,329 | 1,347 | +3 | +0.2% | 4,500 |
| 2022/08/12 | 1,340 | 1,344 | 1,340 | 1,344 | +4 | +0.3% | 2,200 |
| 2022/08/10 | 1,325 | 1,340 | 1,325 | 1,340 | +15 | +1.1% | 500 |
| 2022/08/09 | 1,339 | 1,345 | 1,323 | 1,325 | -8 | -0.6% | 4,900 |
| 2022/08/08 | 1,342 | 1,349 | 1,326 | 1,333 | -9 | -0.7% | 5,600 |
| 2022/08/05 | 1,336 | 1,342 | 1,334 | 1,342 | ±0 | ±0% | 1,600 |
| 2022/08/04 | 1,342 | 1,342 | 1,342 | 1,342 | ±0 | ±0% | 300 |
| 2022/08/03 | 1,321 | 1,342 | 1,321 | 1,342 | +19 | +1.4% | 800 |
| 2022/08/02 | 1,323 | 1,323 | 1,323 | 1,323 | ±0 | ±0% | 100 |
| 2022/08/01 | 1,336 | 1,340 | 1,323 | 1,323 | -21 | -1.6% | 2,700 |
| 2022/07/29 | 1,336 | 1,345 | 1,334 | 1,344 | +20 | +1.5% | 1,600 |
| 2022/07/28 | 1,331 | 1,331 | 1,322 | 1,324 | -10 | -0.7% | 2,300 |
| 2022/07/27 | 1,334 | 1,334 | 1,334 | 1,334 | -1 | -0.1% | 200 |
| 2022/07/26 | 1,338 | 1,339 | 1,335 | 1,335 | +6 | +0.5% | 1,800 |
| 2022/07/25 | 1,332 | 1,332 | 1,328 | 1,329 | +17 | +1.3% | 2,700 |
| 2022/07/22 | 1,317 | 1,331 | 1,312 | 1,312 | -8 | -0.6% | 5,100 |
| 2022/07/21 | 1,332 | 1,332 | 1,320 | 1,320 | -6 | -0.5% | 2,600 |
| 2022/07/20 | 1,333 | 1,335 | 1,325 | 1,326 | +7 | +0.5% | 600 |
| 2022/07/19 | 1,319 | 1,319 | 1,319 | 1,319 | - | - | 400 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,290 | 1,322 | 1,290 | 1,315 | -5 | -0.4% | 700 |
| 2022/07/13 | 1,306 | 1,320 | 1,306 | 1,320 | +14 | +1.1% | 200 |
651～
700
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
