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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 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 |
| 2021/07/02 | 1,531 | 1,540 | 1,531 | 1,540 | -9 | -0.6% | 300 |
| 2021/07/01 | 1,531 | 1,553 | 1,531 | 1,549 | +19 | +1.2% | 700 |
| 2021/06/30 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 400 |
| 2021/06/29 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 700 |
| 2021/06/28 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 3,400 |
| 2021/06/25 | 1,521 | 1,530 | 1,521 | 1,530 | +43 | +2.9% | 1,700 |
| 2021/06/24 | 1,520 | 1,520 | 1,487 | 1,487 | -8 | -0.5% | 700 |
| 2021/06/23 | 1,521 | 1,521 | 1,495 | 1,495 | -27 | -1.8% | 300 |
| 2021/06/22 | 1,524 | 1,524 | 1,508 | 1,522 | +20 | +1.3% | 700 |
| 2021/06/21 | 1,519 | 1,519 | 1,502 | 1,502 | -21 | -1.4% | 400 |
| 2021/06/18 | 1,523 | 1,523 | 1,523 | 1,523 | +8 | +0.5% | 300 |
| 2021/06/17 | 1,515 | 1,515 | 1,515 | 1,515 | +17 | +1.1% | 100 |
| 2021/06/16 | 1,498 | 1,498 | 1,498 | 1,498 | -17 | -1.1% | 100 |
| 2021/06/15 | 1,480 | 1,515 | 1,480 | 1,515 | +35 | +2.4% | 500 |
| 2021/06/14 | 1,480 | 1,480 | 1,480 | 1,480 | -14 | -0.9% | 200 |
| 2021/06/11 | 1,480 | 1,500 | 1,480 | 1,494 | +12 | +0.8% | 1,200 |
| 2021/06/10 | 1,525 | 1,525 | 1,449 | 1,482 | -43 | -2.8% | 4,000 |
| 2021/06/09 | 1,530 | 1,530 | 1,525 | 1,525 | +5 | +0.3% | 700 |
| 2021/06/08 | 1,520 | 1,520 | 1,520 | 1,520 | +1 | +0.1% | 100 |
| 2021/06/07 | 1,519 | 1,519 | 1,519 | 1,519 | -1 | -0.1% | 200 |
| 2021/06/04 | 1,528 | 1,528 | 1,520 | 1,520 | - | - | 200 |
| 2021/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/01 | 1,522 | 1,522 | 1,500 | 1,500 | -22 | -1.4% | 200 |
| 2021/05/31 | 1,522 | 1,522 | 1,522 | 1,522 | ±0 | ±0% | 600 |
| 2021/05/28 | 1,521 | 1,522 | 1,521 | 1,522 | +1 | +0.1% | 200 |
| 2021/05/27 | 1,521 | 1,521 | 1,521 | 1,521 | ±0 | ±0% | 100 |
| 2021/05/26 | 1,522 | 1,522 | 1,521 | 1,521 | -1 | -0.1% | 200 |
| 2021/05/25 | 1,530 | 1,530 | 1,521 | 1,522 | +6 | +0.4% | 800 |
| 2021/05/24 | 1,530 | 1,530 | 1,516 | 1,516 | -8 | -0.5% | 800 |
| 2021/05/21 | 1,529 | 1,530 | 1,524 | 1,524 | ±0 | ±0% | 600 |
| 2021/05/20 | 1,524 | 1,524 | 1,524 | 1,524 | +1 | +0.1% | 300 |
1001～
1050
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
