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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,354 | 1,382 | 1,350 | 1,381 | +26 | +1.9% | 2,300 |
| 2017/12/13 | 1,363 | 1,363 | 1,355 | 1,355 | -5 | -0.4% | 5,000 |
| 2017/12/12 | 1,360 | 1,361 | 1,360 | 1,360 | +10 | +0.7% | 1,100 |
| 2017/12/11 | 1,375 | 1,399 | 1,350 | 1,350 | -20 | -1.5% | 1,400 |
| 2017/12/08 | 1,372 | 1,372 | 1,368 | 1,370 | ±0 | ±0% | 2,000 |
| 2017/12/07 | 1,349 | 1,371 | 1,349 | 1,370 | +27 | +2% | 8,800 |
| 2017/12/06 | 1,361 | 1,361 | 1,343 | 1,343 | -21 | -1.5% | 3,800 |
| 2017/12/05 | 1,392 | 1,392 | 1,364 | 1,364 | -20 | -1.4% | 2,200 |
| 2017/12/04 | 1,400 | 1,400 | 1,384 | 1,384 | +5 | +0.4% | 1,000 |
| 2017/12/01 | 1,395 | 1,395 | 1,379 | 1,379 | +9 | +0.7% | 200 |
| 2017/11/30 | 1,379 | 1,379 | 1,370 | 1,370 | -20 | -1.4% | 2,100 |
| 2017/11/29 | 1,400 | 1,400 | 1,380 | 1,390 | -10 | -0.7% | 600 |
| 2017/11/28 | 1,410 | 1,434 | 1,400 | 1,400 | -5 | -0.4% | 2,200 |
| 2017/11/27 | 1,386 | 1,405 | 1,362 | 1,405 | +38 | +2.8% | 13,900 |
| 2017/11/24 | 1,387 | 1,387 | 1,356 | 1,367 | -20 | -1.4% | 3,200 |
| 2017/11/22 | 1,356 | 1,387 | 1,356 | 1,387 | +31 | +2.3% | 10,500 |
| 2017/11/21 | 1,345 | 1,356 | 1,340 | 1,356 | +11 | +0.8% | 3,200 |
| 2017/11/20 | 1,323 | 1,345 | 1,317 | 1,345 | +28 | +2.1% | 5,500 |
| 2017/11/17 | 1,320 | 1,321 | 1,317 | 1,317 | +2 | +0.2% | 800 |
| 2017/11/16 | 1,320 | 1,322 | 1,303 | 1,315 | ±0 | ±0% | 1,000 |
| 2017/11/15 | 1,323 | 1,325 | 1,300 | 1,315 | -8 | -0.6% | 3,100 |
| 2017/11/14 | 1,322 | 1,323 | 1,310 | 1,323 | +2 | +0.2% | 1,400 |
| 2017/11/13 | 1,320 | 1,324 | 1,305 | 1,321 | +14 | +1.1% | 2,000 |
| 2017/11/10 | 1,310 | 1,320 | 1,299 | 1,307 | -4 | -0.3% | 5,700 |
| 2017/11/09 | 1,320 | 1,320 | 1,310 | 1,311 | -9 | -0.7% | 1,100 |
| 2017/11/08 | 1,320 | 1,320 | 1,308 | 1,320 | ±0 | ±0% | 800 |
| 2017/11/07 | 1,325 | 1,325 | 1,302 | 1,320 | -5 | -0.4% | 4,700 |
| 2017/11/06 | 1,330 | 1,330 | 1,300 | 1,325 | -5 | -0.4% | 4,700 |
| 2017/11/02 | 1,326 | 1,330 | 1,326 | 1,330 | +5 | +0.4% | 600 |
| 2017/11/01 | 1,325 | 1,330 | 1,325 | 1,325 | ±0 | ±0% | 5,300 |
| 2017/10/31 | 1,335 | 1,335 | 1,305 | 1,325 | -5 | -0.4% | 3,400 |
| 2017/10/30 | 1,313 | 1,330 | 1,313 | 1,330 | +17 | +1.3% | 12,600 |
| 2017/10/27 | 1,303 | 1,316 | 1,303 | 1,313 | +10 | +0.8% | 2,900 |
| 2017/10/26 | 1,302 | 1,310 | 1,297 | 1,303 | -4 | -0.3% | 3,300 |
| 2017/10/25 | 1,313 | 1,313 | 1,300 | 1,307 | +13 | +1% | 7,900 |
| 2017/10/24 | 1,309 | 1,309 | 1,292 | 1,294 | -10 | -0.8% | 1,200 |
| 2017/10/23 | 1,305 | 1,305 | 1,294 | 1,304 | -1 | -0.1% | 3,200 |
| 2017/10/20 | 1,310 | 1,319 | 1,305 | 1,305 | -7 | -0.5% | 1,600 |
| 2017/10/19 | 1,305 | 1,315 | 1,293 | 1,312 | +3 | +0.2% | 5,000 |
| 2017/10/18 | 1,317 | 1,318 | 1,309 | 1,309 | -8 | -0.6% | 4,500 |
| 2017/10/17 | 1,305 | 1,319 | 1,305 | 1,317 | -12 | -0.9% | 3,000 |
| 2017/10/16 | 1,281 | 1,329 | 1,281 | 1,329 | -8 | -0.6% | 23,000 |
| 2017/10/13 | 1,382 | 1,386 | 1,310 | 1,337 | -51 | -3.7% | 15,300 |
| 2017/10/12 | 1,310 | 1,388 | 1,310 | 1,388 | +81 | +6.2% | 9,500 |
| 2017/10/11 | 1,307 | 1,310 | 1,307 | 1,307 | +1 | +0.1% | 1,600 |
| 2017/10/10 | 1,301 | 1,306 | 1,291 | 1,306 | ±0 | ±0% | 16,000 |
| 2017/10/06 | 1,310 | 1,313 | 1,303 | 1,306 | -4 | -0.3% | 1,800 |
| 2017/10/05 | 1,323 | 1,323 | 1,304 | 1,310 | -2 | -0.2% | 3,300 |
| 2017/10/04 | 1,311 | 1,316 | 1,301 | 1,312 | +14 | +1.1% | 4,500 |
| 2017/10/03 | 1,292 | 1,298 | 1,292 | 1,298 | +6 | +0.5% | 2,400 |
1851～
1900
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 | 275,500円 | -0.3% | +31.5% | 3.27% | 7.96倍 | 0.79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 | 188,200円 | +15.4% | +10.3% | 1.91% | 18.16倍 | 1.52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 | 56,700円 | +5.1% | +15.7% | 1.41% | 30.89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 |
| 土屋ＨＤ | 23,300円 | +5.2% | +211.8% | 4.29% | 12.52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 | 144,600円 | +14.4% | -70.3% | 3.13% | 28.44倍 | 2.04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
