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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 1,317 | 1,324 | 1,317 | 1,318 | +2 | +0.2% | 400 |
| 2022/05/25 | 1,317 | 1,330 | 1,316 | 1,316 | -20 | -1.5% | 1,800 |
| 2022/05/24 | 1,335 | 1,336 | 1,335 | 1,336 | +1 | +0.1% | 1,000 |
| 2022/05/23 | 1,342 | 1,345 | 1,331 | 1,335 | +1 | +0.1% | 800 |
| 2022/05/20 | 1,334 | 1,334 | 1,334 | 1,334 | +18 | +1.4% | 300 |
| 2022/05/19 | 1,317 | 1,318 | 1,316 | 1,316 | -1 | -0.1% | 900 |
| 2022/05/18 | 1,316 | 1,328 | 1,316 | 1,317 | -29 | -2.2% | 400 |
| 2022/05/17 | 1,308 | 1,346 | 1,308 | 1,346 | +28 | +2.1% | 300 |
| 2022/05/16 | 1,320 | 1,329 | 1,304 | 1,318 | -2 | -0.2% | 1,500 |
| 2022/05/13 | 1,320 | 1,320 | 1,320 | 1,320 | +3 | +0.2% | 100 |
| 2022/05/12 | 1,317 | 1,317 | 1,317 | 1,317 | -4 | -0.3% | 1,000 |
| 2022/05/11 | 1,321 | 1,321 | 1,321 | 1,321 | +1 | +0.1% | 100 |
| 2022/05/10 | 1,324 | 1,348 | 1,320 | 1,320 | -11 | -0.8% | 1,700 |
| 2022/05/09 | 1,321 | 1,374 | 1,321 | 1,331 | -5 | -0.4% | 1,800 |
| 2022/05/06 | 1,347 | 1,347 | 1,336 | 1,336 | +17 | +1.3% | 300 |
| 2022/05/02 | 1,317 | 1,319 | 1,317 | 1,319 | +2 | +0.2% | 200 |
| 2022/04/28 | 1,332 | 1,332 | 1,316 | 1,317 | -15 | -1.1% | 1,100 |
| 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 |
801～
850
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
