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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/09 | 1,741 | 1,741 | 1,741 | 1,741 | -3 | -0.2% | 100 |
| 2021/11/08 | 1,744 | 1,744 | 1,744 | 1,744 | - | - | 100 |
| 2021/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/04 | 1,744 | 1,744 | 1,744 | 1,744 | -9 | -0.5% | 100 |
| 2021/11/02 | 1,753 | 1,753 | 1,753 | 1,753 | - | - | 100 |
| 2021/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 1,753 | 1,753 | 1,753 | 1,753 | -26 | -1.5% | 100 |
| 2021/10/26 | 1,808 | 1,808 | 1,728 | 1,779 | +5 | +0.3% | 1,800 |
| 2021/10/25 | 1,813 | 1,813 | 1,757 | 1,774 | +19 | +1.1% | 2,100 |
| 2021/10/22 | 1,755 | 1,755 | 1,735 | 1,755 | +14 | +0.8% | 1,300 |
| 2021/10/21 | 1,779 | 1,780 | 1,741 | 1,741 | -7 | -0.4% | 2,000 |
| 2021/10/20 | 1,749 | 1,783 | 1,746 | 1,748 | +18 | +1% | 2,400 |
| 2021/10/19 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 200 |
| 2021/10/18 | 1,748 | 1,748 | 1,708 | 1,730 | -26 | -1.5% | 300 |
| 2021/10/15 | 1,756 | 1,756 | 1,756 | 1,756 | -3 | -0.2% | 100 |
| 2021/10/14 | 1,711 | 1,764 | 1,711 | 1,759 | -18 | -1% | 1,500 |
| 2021/10/13 | 1,780 | 1,780 | 1,760 | 1,777 | -3 | -0.2% | 800 |
| 2021/10/12 | 1,706 | 1,800 | 1,706 | 1,780 | +55 | +3.2% | 4,400 |
| 2021/10/11 | 1,708 | 1,748 | 1,708 | 1,725 | +16 | +0.9% | 1,100 |
| 2021/10/08 | 1,738 | 1,749 | 1,709 | 1,709 | -30 | -1.7% | 3,100 |
| 2021/10/07 | 1,671 | 1,739 | 1,671 | 1,739 | - | - | 1,800 |
| 2021/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/05 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 100 |
| 2021/10/04 | 1,698 | 1,698 | 1,675 | 1,675 | -2 | -0.1% | 800 |
| 2021/10/01 | 1,678 | 1,678 | 1,677 | 1,677 | -1 | -0.1% | 200 |
| 2021/09/30 | 1,669 | 1,686 | 1,650 | 1,678 | +9 | +0.5% | 700 |
| 2021/09/29 | 1,623 | 1,669 | 1,623 | 1,669 | +44 | +2.7% | 300 |
| 2021/09/28 | 1,641 | 1,641 | 1,625 | 1,625 | -16 | -1% | 200 |
| 2021/09/27 | 1,650 | 1,650 | 1,641 | 1,641 | +11 | +0.7% | 500 |
| 2021/09/24 | 1,628 | 1,630 | 1,625 | 1,630 | +14 | +0.9% | 600 |
| 2021/09/22 | 1,616 | 1,630 | 1,616 | 1,616 | +16 | +1% | 1,700 |
| 2021/09/21 | 1,650 | 1,650 | 1,600 | 1,600 | +4 | +0.3% | 2,000 |
| 2021/09/17 | 1,575 | 1,596 | 1,573 | 1,596 | +41 | +2.6% | 1,100 |
| 2021/09/16 | 1,541 | 1,555 | 1,541 | 1,555 | - | - | 600 |
851～
900
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
