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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,310 | 1,310 | 1,275 | 1,292 | -28 | -2.1% | 11,900 |
| 2017/09/29 | 1,294 | 1,320 | 1,294 | 1,320 | +26 | +2% | 8,400 |
| 2017/09/28 | 1,277 | 1,300 | 1,271 | 1,294 | +17 | +1.3% | 4,800 |
| 2017/09/27 | 1,267 | 1,277 | 1,256 | 1,277 | +20 | +1.6% | 2,400 |
| 2017/09/26 | 1,262 | 1,262 | 1,257 | 1,257 | -2 | -0.2% | 3,500 |
| 2017/09/25 | 1,243 | 1,259 | 1,235 | 1,259 | +31 | +2.5% | 6,300 |
| 2017/09/22 | 1,238 | 1,239 | 1,225 | 1,228 | -2 | -0.2% | 4,500 |
| 2017/09/21 | 1,237 | 1,237 | 1,230 | 1,230 | +5 | +0.4% | 1,700 |
| 2017/09/20 | 1,225 | 1,228 | 1,209 | 1,225 | +20 | +1.7% | 7,900 |
| 2017/09/19 | 1,224 | 1,232 | 1,172 | 1,205 | -18 | -1.5% | 26,000 |
| 2017/09/15 | 1,250 | 1,250 | 1,218 | 1,223 | -25 | -2% | 9,500 |
| 2017/09/14 | 1,254 | 1,256 | 1,248 | 1,248 | -6 | -0.5% | 1,800 |
| 2017/09/13 | 1,252 | 1,255 | 1,252 | 1,254 | +4 | +0.3% | 2,600 |
| 2017/09/12 | 1,252 | 1,252 | 1,248 | 1,250 | -2 | -0.2% | 1,700 |
| 2017/09/11 | 1,240 | 1,252 | 1,240 | 1,252 | +9 | +0.7% | 3,800 |
| 2017/09/08 | 1,242 | 1,243 | 1,235 | 1,243 | +1 | +0.1% | 1,700 |
| 2017/09/07 | 1,243 | 1,250 | 1,242 | 1,242 | -5 | -0.4% | 3,600 |
| 2017/09/06 | 1,251 | 1,251 | 1,241 | 1,247 | -9 | -0.7% | 8,700 |
| 2017/09/05 | 1,293 | 1,293 | 1,256 | 1,256 | -33 | -2.6% | 12,900 |
| 2017/09/04 | 1,297 | 1,310 | 1,288 | 1,289 | -7 | -0.5% | 3,800 |
| 2017/09/01 | 1,299 | 1,308 | 1,296 | 1,296 | -7 | -0.5% | 1,500 |
| 2017/08/31 | 1,280 | 1,303 | 1,279 | 1,303 | +19 | +1.5% | 5,600 |
| 2017/08/30 | 1,291 | 1,292 | 1,274 | 1,284 | -9 | -0.7% | 8,500 |
| 2017/08/29 | 1,277 | 1,312 | 1,277 | 1,293 | -36 | -2.7% | 10,900 |
| 2017/08/28 | 1,324 | 1,348 | 1,321 | 1,329 | +1 | +0.1% | 12,200 |
| 2017/08/25 | 1,320 | 1,335 | 1,320 | 1,328 | -7 | -0.5% | 6,100 |
| 2017/08/24 | 1,326 | 1,338 | 1,320 | 1,335 | +5 | +0.4% | 4,700 |
| 2017/08/23 | 1,332 | 1,342 | 1,327 | 1,330 | -2 | -0.2% | 6,900 |
| 2017/08/22 | 1,333 | 1,345 | 1,332 | 1,332 | -10 | -0.7% | 3,500 |
| 2017/08/21 | 1,343 | 1,343 | 1,328 | 1,342 | +9 | +0.7% | 1,900 |
| 2017/08/18 | 1,330 | 1,346 | 1,320 | 1,333 | -10 | -0.7% | 3,100 |
| 2017/08/17 | 1,322 | 1,350 | 1,322 | 1,343 | +15 | +1.1% | 6,200 |
| 2017/08/16 | 1,320 | 1,335 | 1,319 | 1,328 | +11 | +0.8% | 2,100 |
| 2017/08/15 | 1,323 | 1,323 | 1,304 | 1,317 | +12 | +0.9% | 4,400 |
| 2017/08/14 | 1,319 | 1,319 | 1,288 | 1,305 | -30 | -2.2% | 7,400 |
| 2017/08/10 | 1,339 | 1,353 | 1,335 | 1,335 | -14 | -1% | 8,800 |
| 2017/08/09 | 1,396 | 1,396 | 1,336 | 1,349 | -39 | -2.8% | 29,100 |
| 2017/08/08 | 1,395 | 1,395 | 1,380 | 1,388 | -3 | -0.2% | 7,300 |
| 2017/08/07 | 1,370 | 1,408 | 1,370 | 1,391 | +24 | +1.8% | 10,600 |
| 2017/08/04 | 1,360 | 1,367 | 1,354 | 1,367 | ±0 | ±0% | 3,800 |
| 2017/08/03 | 1,367 | 1,370 | 1,350 | 1,367 | +8 | +0.6% | 3,200 |
| 2017/08/02 | 1,354 | 1,365 | 1,348 | 1,359 | +2 | +0.1% | 7,800 |
| 2017/08/01 | 1,351 | 1,368 | 1,351 | 1,357 | +4 | +0.3% | 6,600 |
| 2017/07/31 | 1,368 | 1,368 | 1,335 | 1,353 | -17 | -1.2% | 5,900 |
| 2017/07/28 | 1,380 | 1,384 | 1,367 | 1,370 | -3 | -0.2% | 3,800 |
| 2017/07/27 | 1,373 | 1,390 | 1,362 | 1,373 | -1 | -0.1% | 9,000 |
| 2017/07/26 | 1,375 | 1,379 | 1,366 | 1,374 | +14 | +1% | 9,400 |
| 2017/07/25 | 1,358 | 1,363 | 1,350 | 1,360 | +25 | +1.9% | 7,000 |
| 2017/07/24 | 1,335 | 1,335 | 1,325 | 1,335 | +6 | +0.5% | 5,900 |
| 2017/07/21 | 1,330 | 1,331 | 1,325 | 1,329 | -1 | -0.1% | 5,300 |
1901～
1950
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 | 143,400円 | +14.4% | -70.3% | 3.16% | 28.20倍 | 2.03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
