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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 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 |
| 2018/05/08 | 1,415 | 1,420 | 1,410 | 1,420 | +5 | +0.4% | 3,700 |
| 2018/05/07 | 1,413 | 1,420 | 1,410 | 1,415 | ±0 | ±0% | 4,400 |
| 2018/05/02 | 1,403 | 1,415 | 1,403 | 1,415 | +14 | +1% | 2,200 |
| 2018/05/01 | 1,375 | 1,401 | 1,375 | 1,401 | +26 | +1.9% | 4,600 |
| 2018/04/27 | 1,375 | 1,375 | 1,375 | 1,375 | +1 | +0.1% | 200 |
| 2018/04/26 | 1,377 | 1,377 | 1,373 | 1,374 | -8 | -0.6% | 800 |
1751～
1800
件表示中 / 3780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 | 296,600円 | -0.3% | +31.5% | 3.03% | 8.57倍 | 0.85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 |
| 土屋ＨＤ | 26,100円 | +5.2% | +211.8% | 3.83% | 14.02倍 | 0.55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 |
| フィルカンパニ | 114,600円 | +39.2% | +22.5% | 1.31% | 19.23倍 | 2.03倍 |
|
時間貸し駐車場の地主に上部空間で貸店舗（空中店舗）建設など企画提案。設計・施工子会社も |
| 岐阜造園 | 197,800円 | +15.4% | +10.3% | 1.82% | 19.09倍 | 1.60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 |
| ＳＡＡＦＨＤ | 26,100円 | +4.0% | +167.6% | 0.00% | 58.00倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
