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 |
|---|---|---|---|---|---|---|---|
| 2022/04/07 | 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 |
| 2022/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 1,632 | 1,632 | 1,632 | 1,632 | - | - | 100 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 1,581 | 1,581 | 1,581 | 1,581 | - | - | 100 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,581 | 1,581 | 1,581 | 1,581 | - | - | 100 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,596 | 1,596 | 1,559 | 1,559 | -40 | -2.5% | 400 |
| 2022/01/26 | 1,600 | 1,600 | 1,599 | 1,599 | -2 | -0.1% | 200 |
| 2022/01/25 | 1,709 | 1,709 | 1,601 | 1,601 | -88 | -5.2% | 800 |
801～
850
件表示中 / 3741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 |
| インターライフ | 38,800円 | -2.6% | -9.7% | 5.15% | 10.04倍 | 1.43倍 |
|
遊技場・店舗内装工事が主力、音響システム・照明設備に強み。関西圏強化。配当性向４０％以上 |
| ＳＡＡＦＨＤ | 25,800円 | +4.0% | +167.6% | 0.00% | 57.33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
