暁飯島工業

1997 / 東証スタンダード / 建設業

1,760 +19 (+1.09%)

株価：2024/11/22 15:30 15分ディレイ

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
2018/07/18	1,355	1,396	1,355	1,375	+19	+1.4%	10,200
2018/07/17	1,343	1,356	1,343	1,356	-3	-0.2%	1,500
2018/07/13	1,326	1,359	1,326	1,359	+32	+2.4%	4,000
2018/07/12	1,326	1,327	1,326	1,327	-2	-0.2%	500
2018/07/11	1,329	1,329	1,329	1,329	-1	-0.1%	1,000
2018/07/10	1,314	1,330	1,314	1,330	+22	+1.7%	600
2018/07/09	1,315	1,315	1,301	1,308	-9	-0.7%	7,800
2018/07/06	1,322	1,330	1,317	1,317	-16	-1.2%	10,600
2018/07/05	1,328	1,359	1,318	1,333	-85	-6%	9,800
2018/07/04	1,415	1,439	1,410	1,418	+1	+0.1%	8,200
2018/07/03	1,417	1,420	1,416	1,417	-1	-0.1%	6,300
2018/07/02	1,408	1,435	1,408	1,418	-3	-0.2%	6,800
2018/06/29	1,421	1,421	1,421	1,421	±0	±0%	500
2018/06/28	1,447	1,447	1,421	1,421	-28	-1.9%	1,100
2018/06/27	1,430	1,449	1,416	1,449	+18	+1.3%	3,800
2018/06/26	1,436	1,436	1,430	1,431	-5	-0.3%	1,400
2018/06/25	1,436	1,436	1,436	1,436	±0	±0%	200
2018/06/22	1,428	1,436	1,423	1,436	-2	-0.1%	1,200
2018/06/21	1,438	1,438	1,426	1,438	+13	+0.9%	1,000
2018/06/20	1,438	1,438	1,419	1,425	-15	-1%	6,600
2018/06/19	1,451	1,451	1,425	1,440	-10	-0.7%	9,500
2018/06/18	1,460	1,465	1,440	1,450	-11	-0.8%	2,900
2018/06/15	1,461	1,461	1,451	1,461	-1	-0.1%	2,100
2018/06/14	1,458	1,462	1,458	1,462	+3	+0.2%	1,400
2018/06/13	1,457	1,459	1,457	1,459	±0	±0%	2,600
2018/06/12	1,456	1,459	1,456	1,459	+4	+0.3%	1,700
2018/06/11	1,454	1,455	1,441	1,455	±0	±0%	2,800
2018/06/08	1,454	1,455	1,451	1,455	±0	±0%	1,300
2018/06/07	1,449	1,455	1,449	1,455	+5	+0.3%	1,200
2018/06/06	1,448	1,453	1,448	1,450	+2	+0.1%	3,000
2018/06/05	1,435	1,448	1,435	1,448	+6	+0.4%	3,400
2018/06/04	1,440	1,445	1,440	1,442	+1	+0.1%	2,500
2018/06/01	1,437	1,441	1,433	1,441	+2	+0.1%	4,600
2018/05/31	1,440	1,440	1,422	1,439	+7	+0.5%	1,800
2018/05/30	1,430	1,435	1,423	1,432	-11	-0.8%	2,000
2018/05/29	1,433	1,443	1,427	1,443	+3	+0.2%	11,200
2018/05/28	1,445	1,445	1,440	1,440	-5	-0.3%	500
2018/05/25	1,445	1,445	1,443	1,445	+4	+0.3%	2,700
2018/05/24	1,445	1,445	1,438	1,441	-1	-0.1%	900
2018/05/23	1,438	1,443	1,437	1,442	+5	+0.3%	2,800
2018/05/22	1,436	1,437	1,435	1,437	+5	+0.3%	3,100
2018/05/21	1,432	1,435	1,431	1,432	+1	+0.1%	3,300
2018/05/18	1,431	1,432	1,431	1,431	+1	+0.1%	600
2018/05/17	1,420	1,432	1,420	1,430	+1	+0.1%	2,100
2018/05/16	1,429	1,430	1,429	1,429	+1	+0.1%	800
2018/05/15	1,430	1,433	1,428	1,428	+6	+0.4%	2,800
2018/05/14	1,415	1,422	1,403	1,422	+7	+0.5%	18,200
2018/05/11	1,419	1,419	1,411	1,415	-4	-0.3%	5,500
2018/05/10	1,403	1,419	1,403	1,419	+9	+0.6%	15,200
2018/05/09	1,418	1,418	1,410	1,410	-10	-0.7%	700

1551～ 1600 件表示中 / 3586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	特色
暁飯島	176,000円	-0.3%	-0.4%	3.69%	6.72倍	0.52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	61,800円	-	-	1.62%	13.34倍	-	-
サンユ建	97,000円	-9.9%	-29.2%	2.58%	11.26倍	0.28倍	建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も
エネルギーパ	-	+241.6%	-	-	-	-	-
マサル	372,500円	+6.2%	+6.9%	2.82%	12.69倍	0.67倍	ビル、マンション等のシーリング（外壁防水）工事でトップ。リニューアル（補修・改修）を強化