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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/28 | 1,347 | 1,367 | 1,347 | 1,367 | -17 | -1.2% | 500 |
| 2019/02/27 | 1,385 | 1,385 | 1,384 | 1,384 | -6 | -0.4% | 4,100 |
| 2019/02/26 | 1,390 | 1,390 | 1,390 | 1,390 | +15 | +1.1% | 200 |
| 2019/02/25 | 1,372 | 1,375 | 1,370 | 1,375 | +21 | +1.6% | 800 |
| 2019/02/22 | 1,311 | 1,371 | 1,311 | 1,354 | +44 | +3.4% | 500 |
| 2019/02/21 | 1,310 | 1,310 | 1,310 | 1,310 | +19 | +1.5% | 300 |
| 2019/02/20 | 1,291 | 1,291 | 1,291 | 1,291 | +1 | +0.1% | 200 |
| 2019/02/19 | 1,247 | 1,290 | 1,247 | 1,290 | +45 | +3.6% | 300 |
| 2019/02/18 | 1,245 | 1,245 | 1,245 | 1,245 | +3 | +0.2% | 100 |
| 2019/02/15 | 1,240 | 1,260 | 1,240 | 1,242 | +2 | +0.2% | 600 |
| 2019/02/14 | 1,237 | 1,240 | 1,237 | 1,240 | -25 | -2% | 300 |
| 2019/02/13 | 1,264 | 1,265 | 1,264 | 1,265 | +30 | +2.4% | 700 |
| 2019/02/12 | 1,204 | 1,235 | 1,204 | 1,235 | -26 | -2.1% | 400 |
| 2019/02/08 | 1,267 | 1,268 | 1,260 | 1,261 | -7 | -0.6% | 1,800 |
| 2019/02/07 | 1,274 | 1,290 | 1,267 | 1,268 | -36 | -2.8% | 3,500 |
| 2019/02/06 | 1,304 | 1,304 | 1,304 | 1,304 | ±0 | ±0% | 100 |
| 2019/02/05 | 1,303 | 1,304 | 1,303 | 1,304 | -2 | -0.2% | 300 |
| 2019/02/04 | 1,330 | 1,330 | 1,305 | 1,306 | -24 | -1.8% | 700 |
| 2019/02/01 | 1,310 | 1,330 | 1,310 | 1,330 | - | - | 200 |
| 2019/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/28 | 1,400 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 2,100 |
| 2019/01/25 | 1,397 | 1,400 | 1,397 | 1,400 | +3 | +0.2% | 400 |
| 2019/01/24 | 1,400 | 1,400 | 1,397 | 1,397 | -2 | -0.1% | 300 |
| 2019/01/23 | 1,395 | 1,399 | 1,395 | 1,399 | -1 | -0.1% | 200 |
| 2019/01/22 | 1,406 | 1,406 | 1,400 | 1,400 | -5 | -0.4% | 300 |
| 2019/01/21 | 1,417 | 1,417 | 1,400 | 1,405 | +1 | +0.1% | 500 |
| 2019/01/18 | 1,393 | 1,404 | 1,393 | 1,404 | +11 | +0.8% | 1,200 |
| 2019/01/17 | 1,393 | 1,393 | 1,393 | 1,393 | - | - | 300 |
| 2019/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/15 | 1,423 | 1,423 | 1,423 | 1,423 | -2 | -0.1% | 100 |
| 2019/01/11 | 1,391 | 1,427 | 1,391 | 1,425 | +35 | +2.5% | 500 |
| 2019/01/10 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 300 |
| 2019/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/08 | 1,400 | 1,400 | 1,390 | 1,390 | -26 | -1.8% | 4,600 |
| 2019/01/07 | 1,416 | 1,416 | 1,416 | 1,416 | +1 | +0.1% | 400 |
| 2019/01/04 | 1,415 | 1,415 | 1,415 | 1,415 | -2 | -0.1% | 100 |
| 2018/12/28 | 1,388 | 1,417 | 1,388 | 1,417 | +29 | +2.1% | 400 |
| 2018/12/27 | 1,388 | 1,388 | 1,388 | 1,388 | +41 | +3% | 600 |
| 2018/12/26 | 1,393 | 1,393 | 1,347 | 1,347 | +67 | +5.2% | 1,800 |
| 2018/12/25 | 1,360 | 1,360 | 1,280 | 1,280 | -116 | -8.3% | 2,700 |
| 2018/12/21 | 1,423 | 1,423 | 1,396 | 1,396 | -19 | -1.3% | 2,600 |
| 2018/12/20 | 1,415 | 1,415 | 1,400 | 1,415 | +1 | +0.1% | 1,800 |
1551～
1600
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% | 18.29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
