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 |
|---|---|---|---|---|---|---|---|
| 2022/01/24 | 1,684 | 1,690 | 1,663 | 1,689 | +15 | +0.9% | 700 |
| 2022/01/21 | 1,674 | 1,674 | 1,634 | 1,674 | +19 | +1.1% | 600 |
| 2022/01/20 | 1,626 | 1,655 | 1,626 | 1,655 | +69 | +4.4% | 500 |
| 2022/01/19 | 1,581 | 1,596 | 1,581 | 1,586 | +5 | +0.3% | 300 |
| 2022/01/18 | 1,620 | 1,620 | 1,566 | 1,581 | -42 | -2.6% | 700 |
| 2022/01/17 | 1,655 | 1,683 | 1,623 | 1,623 | -115 | -6.6% | 2,100 |
| 2022/01/14 | 1,738 | 1,738 | 1,738 | 1,738 | - | - | 100 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/11 | 1,798 | 1,798 | 1,738 | 1,738 | +50 | +3% | 2,400 |
| 2022/01/07 | 1,648 | 1,688 | 1,648 | 1,688 | ±0 | ±0% | 200 |
| 2022/01/06 | 1,688 | 1,688 | 1,688 | 1,688 | -68 | -3.9% | 100 |
| 2022/01/05 | 1,717 | 1,756 | 1,717 | 1,756 | - | - | 300 |
| 2022/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/30 | 1,707 | 1,757 | 1,669 | 1,757 | +11 | +0.6% | 700 |
| 2021/12/29 | 1,746 | 1,746 | 1,746 | 1,746 | -36 | -2% | 100 |
| 2021/12/28 | 1,726 | 1,782 | 1,726 | 1,782 | -23 | -1.3% | 4,000 |
| 2021/12/27 | 1,833 | 1,833 | 1,804 | 1,805 | +33 | +1.9% | 1,900 |
| 2021/12/24 | 1,775 | 1,776 | 1,772 | 1,772 | +7 | +0.4% | 2,000 |
| 2021/12/23 | 1,757 | 1,765 | 1,757 | 1,765 | +20 | +1.1% | 400 |
| 2021/12/22 | 1,765 | 1,765 | 1,745 | 1,745 | -20 | -1.1% | 200 |
| 2021/12/21 | 1,764 | 1,765 | 1,764 | 1,765 | +5 | +0.3% | 1,900 |
| 2021/12/20 | 1,780 | 1,780 | 1,756 | 1,760 | +20 | +1.1% | 3,900 |
| 2021/12/17 | 1,754 | 1,754 | 1,740 | 1,740 | -8 | -0.5% | 1,800 |
| 2021/12/16 | 1,754 | 1,754 | 1,748 | 1,748 | +3 | +0.2% | 300 |
| 2021/12/15 | 1,732 | 1,745 | 1,731 | 1,745 | +10 | +0.6% | 700 |
| 2021/12/14 | 1,741 | 1,741 | 1,735 | 1,735 | +8 | +0.5% | 700 |
| 2021/12/13 | 1,727 | 1,727 | 1,727 | 1,727 | +10 | +0.6% | 100 |
| 2021/12/10 | 1,717 | 1,717 | 1,717 | 1,717 | - | - | 100 |
| 2021/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/08 | 1,715 | 1,717 | 1,715 | 1,717 | -38 | -2.2% | 200 |
| 2021/12/07 | 1,755 | 1,755 | 1,755 | 1,755 | -3 | -0.2% | 100 |
| 2021/12/06 | 1,758 | 1,758 | 1,758 | 1,758 | -9 | -0.5% | 100 |
| 2021/12/03 | 1,708 | 1,773 | 1,708 | 1,767 | +19 | +1.1% | 600 |
| 2021/12/02 | 1,778 | 1,785 | 1,748 | 1,748 | -7 | -0.4% | 2,000 |
| 2021/12/01 | 1,755 | 1,755 | 1,755 | 1,755 | +5 | +0.3% | 100 |
| 2021/11/30 | 1,751 | 1,751 | 1,711 | 1,750 | -3 | -0.2% | 500 |
| 2021/11/29 | 1,753 | 1,753 | 1,753 | 1,753 | -14 | -0.8% | 100 |
| 2021/11/26 | 1,767 | 1,767 | 1,767 | 1,767 | +3 | +0.2% | 200 |
| 2021/11/25 | 1,720 | 1,764 | 1,720 | 1,764 | +44 | +2.6% | 1,100 |
| 2021/11/24 | 1,770 | 1,770 | 1,700 | 1,720 | -54 | -3% | 2,100 |
| 2021/11/22 | 1,780 | 1,780 | 1,739 | 1,774 | +9 | +0.5% | 1,600 |
| 2021/11/19 | 1,779 | 1,799 | 1,765 | 1,765 | +79 | +4.7% | 1,700 |
| 2021/11/18 | 1,771 | 1,814 | 1,678 | 1,686 | +34 | +2.1% | 2,200 |
| 2021/11/17 | 1,611 | 1,652 | 1,611 | 1,652 | +8 | +0.5% | 500 |
| 2021/11/16 | 1,644 | 1,644 | 1,644 | 1,644 | -7 | -0.4% | 200 |
| 2021/11/15 | 1,651 | 1,651 | 1,651 | 1,651 | +1 | +0.1% | 100 |
| 2021/11/12 | 1,672 | 1,681 | 1,650 | 1,650 | -59 | -3.5% | 700 |
| 2021/11/11 | 1,687 | 1,710 | 1,687 | 1,709 | -18 | -1% | 700 |
| 2021/11/10 | 1,727 | 1,727 | 1,727 | 1,727 | -14 | -0.8% | 100 |
851～
900
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
