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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/14 | 1,551 | 1,554 | 1,541 | 1,541 | -9 | -0.6% | 1,100 |
| 2021/09/13 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 300 |
| 2021/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/07 | 1,556 | 1,556 | 1,550 | 1,550 | +5 | +0.3% | 200 |
| 2021/09/06 | 1,576 | 1,576 | 1,544 | 1,545 | - | - | 400 |
| 2021/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/01 | 1,531 | 1,531 | 1,531 | 1,531 | +3 | +0.2% | 100 |
| 2021/08/31 | 1,530 | 1,550 | 1,528 | 1,528 | -29 | -1.9% | 2,000 |
| 2021/08/30 | 1,525 | 1,611 | 1,525 | 1,557 | -14 | -0.9% | 2,400 |
| 2021/08/27 | 1,599 | 1,609 | 1,571 | 1,571 | -35 | -2.2% | 2,100 |
| 2021/08/26 | 1,617 | 1,617 | 1,605 | 1,606 | -6 | -0.4% | 1,900 |
| 2021/08/25 | 1,634 | 1,634 | 1,611 | 1,612 | -22 | -1.3% | 600 |
| 2021/08/24 | 1,634 | 1,634 | 1,634 | 1,634 | +19 | +1.2% | 500 |
| 2021/08/23 | 1,634 | 1,634 | 1,615 | 1,615 | -16 | -1% | 1,300 |
| 2021/08/20 | 1,618 | 1,631 | 1,611 | 1,631 | +13 | +0.8% | 600 |
| 2021/08/19 | 1,618 | 1,618 | 1,618 | 1,618 | - | - | 100 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 1,625 | 1,629 | 1,620 | 1,629 | +4 | +0.2% | 400 |
| 2021/08/13 | 1,626 | 1,628 | 1,625 | 1,625 | -7 | -0.4% | 1,300 |
| 2021/08/12 | 1,632 | 1,632 | 1,629 | 1,632 | +17 | +1.1% | 500 |
| 2021/08/11 | 1,631 | 1,631 | 1,615 | 1,615 | +5 | +0.3% | 200 |
| 2021/08/10 | 1,632 | 1,632 | 1,610 | 1,610 | - | - | 1,500 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 1,632 | 1,632 | 1,632 | 1,632 | - | - | 100 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 1,632 | 1,632 | 1,632 | 1,632 | -4 | -0.2% | 100 |
| 2021/08/02 | 1,633 | 1,643 | 1,633 | 1,636 | -14 | -0.8% | 500 |
| 2021/07/30 | 1,675 | 1,675 | 1,650 | 1,650 | -18 | -1.1% | 1,200 |
| 2021/07/29 | 1,668 | 1,668 | 1,668 | 1,668 | ±0 | ±0% | 100 |
| 2021/07/28 | 1,662 | 1,668 | 1,662 | 1,668 | +28 | +1.7% | 300 |
| 2021/07/27 | 1,663 | 1,663 | 1,628 | 1,640 | +12 | +0.7% | 4,600 |
| 2021/07/26 | 1,667 | 1,667 | 1,628 | 1,628 | +8 | +0.5% | 1,400 |
| 2021/07/21 | 1,613 | 1,620 | 1,613 | 1,620 | +17 | +1.1% | 2,200 |
| 2021/07/20 | 1,619 | 1,619 | 1,603 | 1,603 | -16 | -1% | 500 |
| 2021/07/19 | 1,620 | 1,620 | 1,619 | 1,619 | +9 | +0.6% | 300 |
| 2021/07/16 | 1,610 | 1,610 | 1,610 | 1,610 | -10 | -0.6% | 100 |
| 2021/07/15 | 1,620 | 1,620 | 1,620 | 1,620 | +4 | +0.2% | 600 |
| 2021/07/14 | 1,616 | 1,616 | 1,616 | 1,616 | +1 | +0.1% | 300 |
| 2021/07/13 | 1,617 | 1,617 | 1,615 | 1,615 | -6 | -0.4% | 1,000 |
| 2021/07/12 | 1,657 | 1,657 | 1,621 | 1,621 | -36 | -2.2% | 900 |
| 2021/07/09 | 1,674 | 1,674 | 1,657 | 1,657 | +40 | +2.5% | 700 |
| 2021/07/08 | 1,640 | 1,652 | 1,617 | 1,617 | -33 | -2% | 2,100 |
| 2021/07/07 | 1,628 | 1,650 | 1,627 | 1,650 | +48 | +3% | 2,500 |
| 2021/07/06 | 1,670 | 1,689 | 1,601 | 1,602 | +52 | +3.4% | 12,800 |
| 2021/07/05 | 1,536 | 1,550 | 1,536 | 1,550 | +10 | +0.6% | 1,100 |
901～
950
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
