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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,951 | 1,951 | 1,902 | 1,930 | -20 | -1% | 1,900 |
| 2024/04/11 | 1,880 | 1,950 | 1,879 | 1,950 | +71 | +3.8% | 3,600 |
| 2024/04/10 | 1,879 | 1,882 | 1,843 | 1,879 | -8 | -0.4% | 3,700 |
| 2024/04/09 | 1,907 | 1,909 | 1,832 | 1,887 | +18 | +1% | 6,600 |
| 2024/04/08 | 1,839 | 1,869 | 1,819 | 1,869 | +95 | +5.4% | 19,200 |
| 2024/04/05 | 1,728 | 1,800 | 1,720 | 1,774 | +37 | +2.1% | 9,400 |
| 2024/04/04 | 1,739 | 1,739 | 1,730 | 1,737 | +17 | +1% | 1,500 |
| 2024/04/03 | 1,739 | 1,739 | 1,708 | 1,720 | -23 | -1.3% | 700 |
| 2024/04/02 | 1,745 | 1,745 | 1,725 | 1,743 | +18 | +1% | 1,300 |
| 2024/04/01 | 1,736 | 1,749 | 1,725 | 1,725 | -24 | -1.4% | 2,600 |
| 2024/03/29 | 1,731 | 1,749 | 1,731 | 1,749 | -1 | -0.1% | 200 |
| 2024/03/28 | 1,740 | 1,750 | 1,740 | 1,750 | +10 | +0.6% | 500 |
| 2024/03/27 | 1,748 | 1,748 | 1,729 | 1,740 | +20 | +1.2% | 1,700 |
| 2024/03/26 | 1,676 | 1,735 | 1,676 | 1,720 | +59 | +3.6% | 2,900 |
| 2024/03/25 | 1,648 | 1,675 | 1,648 | 1,661 | -16 | -1% | 1,500 |
| 2024/03/22 | 1,671 | 1,677 | 1,667 | 1,677 | +10 | +0.6% | 1,900 |
| 2024/03/21 | 1,680 | 1,680 | 1,635 | 1,667 | -13 | -0.8% | 3,200 |
| 2024/03/19 | 1,643 | 1,680 | 1,643 | 1,680 | +40 | +2.4% | 700 |
| 2024/03/18 | 1,629 | 1,650 | 1,620 | 1,640 | -42 | -2.5% | 2,600 |
| 2024/03/15 | 1,652 | 1,682 | 1,652 | 1,682 | +25 | +1.5% | 200 |
| 2024/03/14 | 1,677 | 1,687 | 1,642 | 1,657 | -9 | -0.5% | 3,400 |
| 2024/03/13 | 1,643 | 1,666 | 1,615 | 1,666 | +65 | +4.1% | 2,000 |
| 2024/03/12 | 1,591 | 1,610 | 1,591 | 1,601 | +11 | +0.7% | 1,300 |
| 2024/03/11 | 1,578 | 1,590 | 1,578 | 1,590 | +4 | +0.3% | 1,200 |
| 2024/03/08 | 1,572 | 1,586 | 1,572 | 1,586 | +36 | +2.3% | 500 |
| 2024/03/07 | 1,564 | 1,564 | 1,550 | 1,550 | +2 | +0.1% | 600 |
| 2024/03/06 | 1,538 | 1,552 | 1,538 | 1,548 | -12 | -0.8% | 1,500 |
| 2024/03/05 | 1,560 | 1,561 | 1,555 | 1,560 | +9 | +0.6% | 700 |
| 2024/03/04 | 1,563 | 1,563 | 1,540 | 1,551 | -12 | -0.8% | 1,600 |
| 2024/03/01 | 1,536 | 1,563 | 1,536 | 1,563 | +48 | +3.2% | 8,400 |
| 2024/02/29 | 1,530 | 1,530 | 1,505 | 1,515 | -15 | -1% | 8,200 |
| 2024/02/28 | 1,540 | 1,540 | 1,529 | 1,530 | -11 | -0.7% | 1,200 |
| 2024/02/27 | 1,557 | 1,558 | 1,530 | 1,541 | -9 | -0.6% | 1,700 |
| 2024/02/26 | 1,536 | 1,550 | 1,536 | 1,550 | +15 | +1% | 2,100 |
| 2024/02/22 | 1,534 | 1,536 | 1,530 | 1,535 | +1 | +0.1% | 1,700 |
| 2024/02/21 | 1,521 | 1,535 | 1,521 | 1,534 | +14 | +0.9% | 4,300 |
| 2024/02/20 | 1,558 | 1,558 | 1,520 | 1,520 | +5 | +0.3% | 2,400 |
| 2024/02/19 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 900 |
| 2024/02/16 | 1,495 | 1,515 | 1,494 | 1,515 | +18 | +1.2% | 1,600 |
| 2024/02/15 | 1,506 | 1,508 | 1,497 | 1,497 | -10 | -0.7% | 3,200 |
| 2024/02/14 | 1,525 | 1,525 | 1,500 | 1,507 | -21 | -1.4% | 6,100 |
| 2024/02/13 | 1,544 | 1,544 | 1,527 | 1,528 | -26 | -1.7% | 1,200 |
| 2024/02/09 | 1,560 | 1,560 | 1,543 | 1,554 | -6 | -0.4% | 2,700 |
| 2024/02/08 | 1,560 | 1,560 | 1,557 | 1,560 | +1 | +0.1% | 2,600 |
| 2024/02/07 | 1,565 | 1,565 | 1,559 | 1,559 | -10 | -0.6% | 2,300 |
| 2024/02/06 | 1,590 | 1,590 | 1,559 | 1,569 | -21 | -1.3% | 2,400 |
| 2024/02/05 | 1,590 | 1,590 | 1,589 | 1,590 | ±0 | ±0% | 700 |
| 2024/02/02 | 1,588 | 1,590 | 1,586 | 1,590 | +1 | +0.1% | 1,200 |
| 2024/02/01 | 1,595 | 1,629 | 1,561 | 1,589 | -6 | -0.4% | 4,800 |
| 2024/01/31 | 1,600 | 1,600 | 1,585 | 1,595 | +5 | +0.3% | 1,100 |
151～
200
件表示中 / 3585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 | 174,100円 | -0.3% | -0.4% | 3.73% | 6.65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 | 61,500円 | - | - | 1.63% | 13.28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 | 375,500円 | +6.2% | +6.9% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
