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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,387 | 1,387 | 1,332 | 1,332 | -56 | -4% | 1,700 |
| 2022/04/26 | 1,377 | 1,388 | 1,347 | 1,388 | +71 | +5.4% | 1,800 |
| 2022/04/25 | 1,350 | 1,350 | 1,312 | 1,317 | -7 | -0.5% | 2,800 |
| 2022/04/22 | 1,354 | 1,354 | 1,324 | 1,324 | -7 | -0.5% | 1,200 |
| 2022/04/21 | 1,340 | 1,340 | 1,323 | 1,331 | -9 | -0.7% | 1,400 |
| 2022/04/20 | 1,360 | 1,360 | 1,336 | 1,340 | +4 | +0.3% | 1,600 |
| 2022/04/19 | 1,330 | 1,336 | 1,330 | 1,336 | +8 | +0.6% | 1,300 |
| 2022/04/18 | 1,350 | 1,350 | 1,328 | 1,328 | -22 | -1.6% | 900 |
| 2022/04/15 | 1,343 | 1,350 | 1,333 | 1,350 | ±0 | ±0% | 2,400 |
| 2022/04/14 | 1,335 | 1,350 | 1,335 | 1,350 | +15 | +1.1% | 200 |
| 2022/04/13 | 1,330 | 1,357 | 1,330 | 1,335 | -7 | -0.5% | 500 |
| 2022/04/12 | 1,338 | 1,368 | 1,338 | 1,342 | -23 | -1.7% | 300 |
| 2022/04/11 | 1,386 | 1,386 | 1,365 | 1,365 | -21 | -1.5% | 2,300 |
| 2022/04/08 | 1,386 | 1,386 | 1,385 | 1,386 | -4 | -0.3% | 500 |
| 2022/04/07 | 1,390 | 1,390 | 1,385 | 1,390 | -2 | -0.1% | 300 |
| 2022/04/06 | 1,411 | 1,411 | 1,392 | 1,392 | -19 | -1.3% | 1,400 |
| 2022/04/05 | 1,422 | 1,439 | 1,410 | 1,411 | -18 | -1.3% | 800 |
| 2022/04/04 | 1,435 | 1,435 | 1,429 | 1,429 | +29 | +2.1% | 600 |
| 2022/04/01 | 1,389 | 1,430 | 1,389 | 1,400 | +11 | +0.8% | 500 |
| 2022/03/31 | 1,422 | 1,422 | 1,389 | 1,389 | -33 | -2.3% | 500 |
| 2022/03/30 | 1,421 | 1,435 | 1,420 | 1,422 | +31 | +2.2% | 1,000 |
| 2022/03/29 | 1,387 | 1,391 | 1,387 | 1,391 | +4 | +0.3% | 300 |
| 2022/03/28 | 1,411 | 1,411 | 1,387 | 1,387 | -23 | -1.6% | 1,800 |
| 2022/03/25 | 1,479 | 1,479 | 1,402 | 1,410 | -69 | -4.7% | 2,700 |
| 2022/03/24 | 1,464 | 1,479 | 1,407 | 1,479 | +75 | +5.3% | 2,800 |
| 2022/03/23 | 1,412 | 1,412 | 1,404 | 1,404 | -11 | -0.8% | 700 |
| 2022/03/22 | 1,400 | 1,450 | 1,390 | 1,415 | +14 | +1% | 3,600 |
| 2022/03/18 | 1,431 | 1,458 | 1,395 | 1,401 | ±0 | ±0% | 2,000 |
| 2022/03/17 | 1,402 | 1,405 | 1,399 | 1,401 | +1 | +0.1% | 1,500 |
| 2022/03/16 | 1,421 | 1,440 | 1,400 | 1,400 | -21 | -1.5% | 1,100 |
| 2022/03/15 | 1,424 | 1,426 | 1,421 | 1,421 | -10 | -0.7% | 1,400 |
| 2022/03/14 | 1,385 | 1,431 | 1,385 | 1,431 | - | - | 1,600 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,429 | 1,430 | 1,396 | 1,430 | - | - | 2,500 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 1,402 | 1,452 | 1,399 | 1,399 | -33 | -2.3% | 3,000 |
| 2022/03/07 | 1,444 | 1,445 | 1,432 | 1,432 | -12 | -0.8% | 1,200 |
| 2022/03/04 | 1,444 | 1,444 | 1,405 | 1,444 | -40 | -2.7% | 1,500 |
| 2022/03/03 | 1,497 | 1,497 | 1,464 | 1,484 | -13 | -0.9% | 500 |
| 2022/03/02 | 1,497 | 1,497 | 1,497 | 1,497 | +39 | +2.7% | 700 |
| 2022/03/01 | 1,458 | 1,458 | 1,458 | 1,458 | +7 | +0.5% | 200 |
| 2022/02/28 | 1,517 | 1,517 | 1,445 | 1,451 | -66 | -4.4% | 700 |
| 2022/02/25 | 1,571 | 1,571 | 1,517 | 1,517 | -16 | -1% | 900 |
| 2022/02/24 | 1,598 | 1,598 | 1,533 | 1,533 | -47 | -3% | 700 |
| 2022/02/22 | 1,597 | 1,597 | 1,580 | 1,580 | -17 | -1.1% | 200 |
| 2022/02/21 | 1,640 | 1,640 | 1,597 | 1,597 | -3 | -0.2% | 400 |
| 2022/02/18 | 1,624 | 1,624 | 1,600 | 1,600 | -24 | -1.5% | 2,100 |
| 2022/02/17 | 1,604 | 1,624 | 1,604 | 1,624 | -12 | -0.7% | 200 |
| 2022/02/16 | 1,636 | 1,636 | 1,636 | 1,636 | - | - | 300 |
| 2022/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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
