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 |
---|---|---|---|---|---|---|---|
2019/08/20 | 1,314 | 1,314 | 1,285 | 1,285 | -29 | -2.2% | 400 |
2019/08/19 | 1,293 | 1,314 | 1,293 | 1,314 | -9 | -0.7% | 700 |
2019/08/16 | 1,323 | 1,323 | 1,323 | 1,323 | +1 | +0.1% | 100 |
2019/08/15 | 1,322 | 1,323 | 1,322 | 1,322 | +5 | +0.4% | 300 |
2019/08/14 | 1,302 | 1,323 | 1,302 | 1,317 | +16 | +1.2% | 300 |
2019/08/13 | 1,318 | 1,318 | 1,301 | 1,301 | -21 | -1.6% | 400 |
2019/08/09 | 1,322 | 1,322 | 1,322 | 1,322 | +1 | +0.1% | 100 |
2019/08/08 | 1,321 | 1,321 | 1,321 | 1,321 | +1 | +0.1% | 100 |
2019/08/07 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 100 |
2019/08/06 | 1,321 | 1,321 | 1,320 | 1,320 | -12 | -0.9% | 500 |
2019/08/05 | 1,320 | 1,332 | 1,320 | 1,332 | +1 | +0.1% | 600 |
2019/08/02 | 1,332 | 1,332 | 1,331 | 1,331 | -9 | -0.7% | 200 |
2019/08/01 | 1,334 | 1,360 | 1,331 | 1,340 | +7 | +0.5% | 400 |
2019/07/31 | 1,358 | 1,358 | 1,333 | 1,333 | -32 | -2.3% | 200 |
2019/07/30 | 1,365 | 1,365 | 1,365 | 1,365 | -30 | -2.2% | 300 |
2019/07/29 | 1,366 | 1,395 | 1,365 | 1,395 | +30 | +2.2% | 300 |
2019/07/26 | 1,378 | 1,378 | 1,365 | 1,365 | -14 | -1% | 300 |
2019/07/25 | 1,379 | 1,379 | 1,379 | 1,379 | +1 | +0.1% | 300 |
2019/07/24 | 1,415 | 1,415 | 1,378 | 1,378 | -7 | -0.5% | 1,600 |
2019/07/23 | 1,358 | 1,390 | 1,358 | 1,385 | -33 | -2.3% | 2,500 |
2019/07/22 | 1,388 | 1,425 | 1,381 | 1,418 | +60 | +4.4% | 2,000 |
2019/07/19 | 1,357 | 1,358 | 1,357 | 1,358 | +8 | +0.6% | 300 |
2019/07/18 | 1,351 | 1,351 | 1,350 | 1,350 | -9 | -0.7% | 500 |
2019/07/17 | 1,374 | 1,374 | 1,359 | 1,359 | -14 | -1% | 200 |
2019/07/16 | 1,377 | 1,377 | 1,370 | 1,373 | -3 | -0.2% | 500 |
2019/07/12 | 1,376 | 1,377 | 1,375 | 1,376 | +1 | +0.1% | 1,100 |
2019/07/11 | 1,411 | 1,411 | 1,375 | 1,375 | -6 | -0.4% | 1,300 |
2019/07/10 | 1,381 | 1,381 | 1,380 | 1,381 | -28 | -2% | 1,200 |
2019/07/09 | 1,439 | 1,439 | 1,390 | 1,409 | -38 | -2.6% | 700 |
2019/07/08 | 1,416 | 1,449 | 1,381 | 1,447 | +31 | +2.2% | 11,300 |
2019/07/05 | 1,400 | 1,416 | 1,395 | 1,416 | +20 | +1.4% | 7,000 |
2019/07/04 | 1,371 | 1,396 | 1,371 | 1,396 | +26 | +1.9% | 500 |
2019/07/03 | 1,358 | 1,370 | 1,358 | 1,370 | - | - | 400 |
2019/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/01 | 1,362 | 1,362 | 1,355 | 1,356 | -6 | -0.4% | 700 |
2019/06/28 | 1,281 | 1,372 | 1,281 | 1,362 | +82 | +6.4% | 1,300 |
2019/06/27 | 1,281 | 1,281 | 1,279 | 1,280 | -26 | -2% | 900 |
2019/06/26 | 1,330 | 1,330 | 1,306 | 1,306 | -24 | -1.8% | 200 |
2019/06/25 | 1,337 | 1,337 | 1,330 | 1,330 | +13 | +1% | 300 |
2019/06/24 | 1,317 | 1,317 | 1,317 | 1,317 | +30 | +2.3% | 200 |
2019/06/21 | 1,344 | 1,344 | 1,287 | 1,287 | -27 | -2.1% | 800 |
2019/06/20 | 1,324 | 1,324 | 1,314 | 1,314 | +50 | +4% | 300 |
2019/06/19 | 1,282 | 1,300 | 1,264 | 1,264 | -17 | -1.3% | 400 |
2019/06/18 | 1,256 | 1,281 | 1,256 | 1,281 | +26 | +2.1% | 400 |
2019/06/17 | 1,254 | 1,257 | 1,254 | 1,255 | +1 | +0.1% | 400 |
2019/06/14 | 1,254 | 1,254 | 1,254 | 1,254 | +1 | +0.1% | 100 |
2019/06/13 | 1,253 | 1,253 | 1,253 | 1,253 | +1 | +0.1% | 200 |
2019/06/12 | 1,278 | 1,278 | 1,248 | 1,252 | +4 | +0.3% | 500 |
2019/06/11 | 1,248 | 1,248 | 1,248 | 1,248 | +2 | +0.2% | 100 |
2019/06/10 | 1,246 | 1,246 | 1,246 | 1,246 | +6 | +0.5% | 100 |
1451~
1500
件表示中 / 3750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 | 285,900円 | -0.3% | +31.5% | 3.15% | 8.25倍 | 0.82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 | 103,800円 | - | - | 0.96% | 22.41倍 | 2.06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 |
SAAFHD | 26,600円 | +4.0% | +167.6% | 0.00% | 59.11倍 | 2.46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 | 191,500円 | +15.4% | +10.3% | 1.88% | 18.48倍 | 1.55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 |
キャンディル | 56,800円 | +5.1% | +15.7% | 1.41% | 30.94倍 | 1.79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 |
市場注目の銘柄
チャート関連のコラム