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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 200 |
| 2024/11/01 | 1,775 | 1,775 | 1,775 | 1,775 | -7 | -0.4% | 1,800 |
| 2024/10/31 | 1,782 | 1,782 | 1,782 | 1,782 | +12 | +0.7% | 1,100 |
| 2024/10/30 | 1,788 | 1,788 | 1,770 | 1,770 | -15 | -0.8% | 200 |
| 2024/10/29 | 1,780 | 1,785 | 1,780 | 1,785 | +13 | +0.7% | 700 |
| 2024/10/28 | 1,777 | 1,777 | 1,737 | 1,772 | +11 | +0.6% | 1,400 |
| 2024/10/25 | 1,760 | 1,761 | 1,713 | 1,761 | +40 | +2.3% | 2,700 |
| 2024/10/24 | 1,740 | 1,740 | 1,685 | 1,721 | +21 | +1.2% | 2,900 |
| 2024/10/23 | 1,740 | 1,740 | 1,700 | 1,700 | ±0 | ±0% | 1,300 |
| 2024/10/22 | 1,736 | 1,736 | 1,698 | 1,700 | +4 | +0.2% | 400 |
| 2024/10/21 | 1,697 | 1,710 | 1,696 | 1,696 | -5 | -0.3% | 2,200 |
| 2024/10/18 | 1,729 | 1,729 | 1,701 | 1,701 | -5 | -0.3% | 1,000 |
| 2024/10/17 | 1,705 | 1,707 | 1,704 | 1,706 | +5 | +0.3% | 500 |
| 2024/10/16 | 1,700 | 1,717 | 1,688 | 1,701 | -21 | -1.2% | 3,900 |
| 2024/10/15 | 1,776 | 1,776 | 1,722 | 1,722 | -38 | -2.2% | 7,400 |
| 2024/10/11 | 1,730 | 1,776 | 1,730 | 1,760 | +30 | +1.7% | 7,000 |
| 2024/10/10 | 1,730 | 1,732 | 1,725 | 1,730 | +10 | +0.6% | 1,100 |
| 2024/10/09 | 1,721 | 1,721 | 1,720 | 1,720 | ±0 | ±0% | 1,200 |
| 2024/10/08 | 1,720 | 1,733 | 1,705 | 1,720 | -10 | -0.6% | 1,100 |
| 2024/10/07 | 1,737 | 1,737 | 1,730 | 1,730 | +10 | +0.6% | 700 |
| 2024/10/04 | 1,740 | 1,740 | 1,720 | 1,720 | -20 | -1.1% | 700 |
| 2024/10/03 | 1,739 | 1,740 | 1,739 | 1,740 | +10 | +0.6% | 300 |
| 2024/10/02 | 1,705 | 1,730 | 1,705 | 1,730 | +4 | +0.2% | 1,300 |
| 2024/10/01 | 1,708 | 1,745 | 1,704 | 1,726 | +18 | +1.1% | 1,700 |
| 2024/09/30 | 1,714 | 1,736 | 1,708 | 1,708 | -46 | -2.6% | 1,800 |
| 2024/09/27 | 1,744 | 1,754 | 1,728 | 1,754 | +29 | +1.7% | 2,700 |
| 2024/09/26 | 1,708 | 1,735 | 1,708 | 1,725 | +5 | +0.3% | 2,800 |
| 2024/09/25 | 1,720 | 1,729 | 1,715 | 1,720 | +2 | +0.1% | 2,300 |
| 2024/09/24 | 1,695 | 1,718 | 1,695 | 1,718 | +31 | +1.8% | 3,400 |
| 2024/09/20 | 1,672 | 1,687 | 1,672 | 1,687 | +17 | +1% | 800 |
| 2024/09/19 | 1,688 | 1,688 | 1,670 | 1,670 | - | - | 400 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 1,687 | 1,687 | 1,663 | 1,663 | -24 | -1.4% | 500 |
| 2024/09/13 | 1,663 | 1,687 | 1,650 | 1,687 | +24 | +1.4% | 700 |
| 2024/09/12 | 1,672 | 1,694 | 1,663 | 1,663 | - | - | 600 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 1,676 | 1,680 | 1,654 | 1,654 | -21 | -1.3% | 900 |
| 2024/09/09 | 1,640 | 1,681 | 1,639 | 1,675 | +26 | +1.6% | 2,000 |
| 2024/09/06 | 1,647 | 1,650 | 1,640 | 1,649 | +2 | +0.1% | 1,500 |
| 2024/09/05 | 1,638 | 1,650 | 1,638 | 1,647 | ±0 | ±0% | 800 |
| 2024/09/04 | 1,661 | 1,661 | 1,644 | 1,647 | -34 | -2% | 8,000 |
| 2024/09/03 | 1,704 | 1,704 | 1,673 | 1,681 | -23 | -1.3% | 2,000 |
| 2024/09/02 | 1,704 | 1,704 | 1,680 | 1,704 | -5 | -0.3% | 4,100 |
| 2024/08/30 | 1,702 | 1,709 | 1,695 | 1,709 | +11 | +0.6% | 2,100 |
| 2024/08/29 | 1,705 | 1,717 | 1,660 | 1,698 | -78 | -4.4% | 5,600 |
| 2024/08/28 | 1,762 | 1,776 | 1,760 | 1,776 | +7 | +0.4% | 1,900 |
| 2024/08/27 | 1,768 | 1,769 | 1,746 | 1,769 | +23 | +1.3% | 2,700 |
| 2024/08/26 | 1,774 | 1,779 | 1,745 | 1,746 | -30 | -1.7% | 4,300 |
| 2024/08/23 | 1,761 | 1,776 | 1,755 | 1,776 | +15 | +0.9% | 2,200 |
| 2024/08/22 | 1,770 | 1,781 | 1,760 | 1,761 | -24 | -1.3% | 2,900 |
101～
150
件表示中 / 3673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 | 229,500円 | -0.3% | -0.4% | 2.83% | 8.76倍 | 0.68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 |
| ドラフト | 52,700円 | +8.3% | +9.1% | 2.66% | 7.90倍 | 1.31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 |
| エムビーエス | 68,200円 | +8.0% | +25.0% | 1.47% | 10.96倍 | 1.40倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 日本乾溜 | 97,100円 | +7.6% | +27.2% | 1.96% | 6.42倍 | 0.59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 |
| 大盛工業 | 24,900円 | +9.2% | -26.4% | 4.02% | 13.74倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
