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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 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 |
851～
900
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
