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 |
|---|---|---|---|---|---|---|---|
| 2024/11/28 | 1,820 | 1,820 | 1,820 | 1,820 | - | - | 200 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 1,850 | 1,850 | 1,820 | 1,820 | +10 | +0.6% | 900 |
| 2024/11/25 | 1,800 | 1,820 | 1,799 | 1,810 | +50 | +2.8% | 1,700 |
| 2024/11/22 | 1,746 | 1,760 | 1,743 | 1,760 | +19 | +1.1% | 1,200 |
| 2024/11/21 | 1,772 | 1,772 | 1,741 | 1,741 | +9 | +0.5% | 3,800 |
| 2024/11/20 | 1,732 | 1,745 | 1,732 | 1,732 | - | - | 700 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 1,730 | 1,745 | 1,730 | 1,745 | +15 | +0.9% | 500 |
| 2024/11/15 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 200 |
| 2024/11/14 | 1,741 | 1,743 | 1,730 | 1,730 | -11 | -0.6% | 1,500 |
| 2024/11/13 | 1,768 | 1,768 | 1,741 | 1,741 | -34 | -1.9% | 500 |
| 2024/11/12 | 1,800 | 1,800 | 1,743 | 1,775 | -25 | -1.4% | 600 |
| 2024/11/11 | 1,816 | 1,816 | 1,800 | 1,800 | +55 | +3.2% | 500 |
| 2024/11/08 | 1,751 | 1,755 | 1,745 | 1,745 | - | - | 2,500 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 1,746 | 1,750 | 1,746 | 1,750 | -25 | -1.4% | 1,000 |
| 2024/11/05 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 200 |
| 2024/11/01 | 1,775 | 1,775 | 1,775 | 1,775 | -7 | -0.4% | 1,800 |
| 2024/10/31 | 1,782 | 1,782 | 1,782 | 1,782 | +12 | +0.7% | 1,100 |
| 2024/10/30 | 1,788 | 1,788 | 1,770 | 1,770 | -15 | -0.8% | 200 |
| 2024/10/29 | 1,780 | 1,785 | 1,780 | 1,785 | +13 | +0.7% | 700 |
| 2024/10/28 | 1,777 | 1,777 | 1,737 | 1,772 | +11 | +0.6% | 1,400 |
| 2024/10/25 | 1,760 | 1,761 | 1,713 | 1,761 | +40 | +2.3% | 2,700 |
| 2024/10/24 | 1,740 | 1,740 | 1,685 | 1,721 | +21 | +1.2% | 2,900 |
| 2024/10/23 | 1,740 | 1,740 | 1,700 | 1,700 | ±0 | ±0% | 1,300 |
| 2024/10/22 | 1,736 | 1,736 | 1,698 | 1,700 | +4 | +0.2% | 400 |
| 2024/10/21 | 1,697 | 1,710 | 1,696 | 1,696 | -5 | -0.3% | 2,200 |
| 2024/10/18 | 1,729 | 1,729 | 1,701 | 1,701 | -5 | -0.3% | 1,000 |
| 2024/10/17 | 1,705 | 1,707 | 1,704 | 1,706 | +5 | +0.3% | 500 |
| 2024/10/16 | 1,700 | 1,717 | 1,688 | 1,701 | -21 | -1.2% | 3,900 |
| 2024/10/15 | 1,776 | 1,776 | 1,722 | 1,722 | -38 | -2.2% | 7,400 |
| 2024/10/11 | 1,730 | 1,776 | 1,730 | 1,760 | +30 | +1.7% | 7,000 |
| 2024/10/10 | 1,730 | 1,732 | 1,725 | 1,730 | +10 | +0.6% | 1,100 |
| 2024/10/09 | 1,721 | 1,721 | 1,720 | 1,720 | ±0 | ±0% | 1,200 |
| 2024/10/08 | 1,720 | 1,733 | 1,705 | 1,720 | -10 | -0.6% | 1,100 |
| 2024/10/07 | 1,737 | 1,737 | 1,730 | 1,730 | +10 | +0.6% | 700 |
| 2024/10/04 | 1,740 | 1,740 | 1,720 | 1,720 | -20 | -1.1% | 700 |
| 2024/10/03 | 1,739 | 1,740 | 1,739 | 1,740 | +10 | +0.6% | 300 |
| 2024/10/02 | 1,705 | 1,730 | 1,705 | 1,730 | +4 | +0.2% | 1,300 |
| 2024/10/01 | 1,708 | 1,745 | 1,704 | 1,726 | +18 | +1.1% | 1,700 |
| 2024/09/30 | 1,714 | 1,736 | 1,708 | 1,708 | -46 | -2.6% | 1,800 |
| 2024/09/27 | 1,744 | 1,754 | 1,728 | 1,754 | +29 | +1.7% | 2,700 |
| 2024/09/26 | 1,708 | 1,735 | 1,708 | 1,725 | +5 | +0.3% | 2,800 |
| 2024/09/25 | 1,720 | 1,729 | 1,715 | 1,720 | +2 | +0.1% | 2,300 |
| 2024/09/24 | 1,695 | 1,718 | 1,695 | 1,718 | +31 | +1.8% | 3,400 |
| 2024/09/20 | 1,672 | 1,687 | 1,672 | 1,687 | +17 | +1% | 800 |
| 2024/09/19 | 1,688 | 1,688 | 1,670 | 1,670 | - | - | 400 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 1,687 | 1,687 | 1,663 | 1,663 | -24 | -1.4% | 500 |
151～
200
件表示中 / 3740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 | 282,500円 | -0.3% | +31.5% | 3.19% | 8.16倍 | 0.81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 |
| ＪＥＳＣＯ ＨＤ | 95,300円 | +21.6% | +44.3% | 3.15% | 6.01倍 | 0.97倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
| ＳＡＡＦＨＤ | 25,500円 | +4.0% | +167.6% | 0.00% | 56.67倍 | 2.35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 |
| 岐阜造園 | 190,300円 | +15.4% | +10.3% | 1.89% | 18.36倍 | 1.54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 | 56,000円 | +5.1% | +15.7% | 1.43% | 30.50倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
