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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/27 | 1,387 | 1,390 | 1,300 | 1,330 | -20 | -1.5% | 2,500 |
| 2019/05/24 | 1,367 | 1,368 | 1,350 | 1,350 | -17 | -1.2% | 600 |
| 2019/05/23 | 1,358 | 1,367 | 1,350 | 1,367 | -33 | -2.4% | 400 |
| 2019/05/22 | 1,281 | 1,476 | 1,281 | 1,400 | +123 | +9.6% | 7,000 |
| 2019/05/21 | 1,310 | 1,310 | 1,277 | 1,277 | -64 | -4.8% | 1,200 |
| 2019/05/20 | 1,341 | 1,341 | 1,341 | 1,341 | +30 | +2.3% | 200 |
| 2019/05/17 | 1,304 | 1,312 | 1,304 | 1,311 | +8 | +0.6% | 400 |
| 2019/05/16 | 1,310 | 1,310 | 1,303 | 1,303 | -6 | -0.5% | 200 |
| 2019/05/15 | 1,314 | 1,314 | 1,309 | 1,309 | -4 | -0.3% | 900 |
| 2019/05/14 | 1,310 | 1,325 | 1,310 | 1,313 | +1 | +0.1% | 900 |
| 2019/05/13 | 1,383 | 1,383 | 1,312 | 1,312 | - | - | 600 |
| 2019/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/08 | 1,382 | 1,382 | 1,382 | 1,382 | - | - | 300 |
| 2019/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/26 | 1,381 | 1,381 | 1,381 | 1,381 | +1 | +0.1% | 200 |
| 2019/04/25 | 1,376 | 1,381 | 1,376 | 1,380 | +5 | +0.4% | 600 |
| 2019/04/24 | 1,348 | 1,375 | 1,330 | 1,375 | +28 | +2.1% | 1,100 |
| 2019/04/23 | 1,348 | 1,348 | 1,347 | 1,347 | -1 | -0.1% | 500 |
| 2019/04/22 | 1,350 | 1,350 | 1,321 | 1,348 | +7 | +0.5% | 600 |
| 2019/04/19 | 1,312 | 1,341 | 1,312 | 1,341 | +29 | +2.2% | 3,200 |
| 2019/04/18 | 1,322 | 1,349 | 1,312 | 1,312 | -9 | -0.7% | 800 |
| 2019/04/17 | 1,321 | 1,321 | 1,321 | 1,321 | +3 | +0.2% | 200 |
| 2019/04/16 | 1,318 | 1,318 | 1,318 | 1,318 | +1 | +0.1% | 200 |
| 2019/04/15 | 1,321 | 1,321 | 1,317 | 1,317 | -3 | -0.2% | 300 |
| 2019/04/12 | 1,321 | 1,321 | 1,320 | 1,320 | -19 | -1.4% | 200 |
| 2019/04/11 | 1,329 | 1,339 | 1,316 | 1,339 | +10 | +0.8% | 700 |
| 2019/04/10 | 1,320 | 1,329 | 1,320 | 1,329 | -21 | -1.6% | 2,000 |
| 2019/04/09 | 1,340 | 1,369 | 1,340 | 1,350 | -50 | -3.6% | 500 |
| 2019/04/08 | 1,375 | 1,405 | 1,331 | 1,400 | +85 | +6.5% | 3,200 |
| 2019/04/05 | 1,323 | 1,323 | 1,315 | 1,315 | -7 | -0.5% | 600 |
| 2019/04/04 | 1,322 | 1,322 | 1,322 | 1,322 | +1 | +0.1% | 200 |
| 2019/04/03 | 1,321 | 1,321 | 1,321 | 1,321 | +1 | +0.1% | 100 |
| 2019/04/02 | 1,320 | 1,320 | 1,320 | 1,320 | +1 | +0.1% | 100 |
| 2019/04/01 | 1,319 | 1,319 | 1,319 | 1,319 | +1 | +0.1% | 200 |
| 2019/03/29 | 1,318 | 1,318 | 1,318 | 1,318 | +1 | +0.1% | 100 |
| 2019/03/28 | 1,321 | 1,321 | 1,317 | 1,317 | -3 | -0.2% | 200 |
| 2019/03/27 | 1,306 | 1,320 | 1,306 | 1,320 | -76 | -5.4% | 1,400 |
| 2019/03/26 | 1,395 | 1,396 | 1,395 | 1,396 | +41 | +3% | 2,600 |
| 2019/03/25 | 1,396 | 1,396 | 1,351 | 1,355 | -40 | -2.9% | 2,300 |
| 2019/03/22 | 1,395 | 1,395 | 1,395 | 1,395 | +6 | +0.4% | 400 |
| 2019/03/20 | 1,380 | 1,390 | 1,380 | 1,389 | +10 | +0.7% | 1,100 |
| 2019/03/19 | 1,311 | 1,379 | 1,311 | 1,379 | +69 | +5.3% | 1,700 |
| 2019/03/18 | 1,281 | 1,310 | 1,281 | 1,310 | ±0 | ±0% | 800 |
| 2019/03/15 | 1,313 | 1,313 | 1,310 | 1,310 | - | - | 300 |
| 2019/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
1501～
1550
件表示中 / 3742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 | 277,700円 | -0.3% | +31.5% | 3.24% | 8.02倍 | 0.80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 |
| 岐阜造園 | 189,500円 | +15.4% | +10.3% | 1.90% | 18.28倍 | 1.53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 | 57,000円 | +5.1% | +15.7% | 1.40% | 31.05倍 | 1.80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 |
| 土屋ＨＤ | 23,400円 | +5.2% | +211.8% | 4.27% | 12.57倍 | 0.49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 |
| ロゴスＨＤ | 141,500円 | +14.4% | -70.3% | 3.20% | 27.83倍 | 2.00倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
市場注目の銘柄
チャート関連のコラム
