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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 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 |
701～
750
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
