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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 2024/09/13 | 1,663 | 1,687 | 1,650 | 1,687 | +24 | +1.4% | 700 |
| 2024/09/12 | 1,672 | 1,694 | 1,663 | 1,663 | - | - | 600 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 1,676 | 1,680 | 1,654 | 1,654 | -21 | -1.3% | 900 |
| 2024/09/09 | 1,640 | 1,681 | 1,639 | 1,675 | +26 | +1.6% | 2,000 |
| 2024/09/06 | 1,647 | 1,650 | 1,640 | 1,649 | +2 | +0.1% | 1,500 |
| 2024/09/05 | 1,638 | 1,650 | 1,638 | 1,647 | ±0 | ±0% | 800 |
| 2024/09/04 | 1,661 | 1,661 | 1,644 | 1,647 | -34 | -2% | 8,000 |
| 2024/09/03 | 1,704 | 1,704 | 1,673 | 1,681 | -23 | -1.3% | 2,000 |
| 2024/09/02 | 1,704 | 1,704 | 1,680 | 1,704 | -5 | -0.3% | 4,100 |
| 2024/08/30 | 1,702 | 1,709 | 1,695 | 1,709 | +11 | +0.6% | 2,100 |
| 2024/08/29 | 1,705 | 1,717 | 1,660 | 1,698 | -78 | -4.4% | 5,600 |
| 2024/08/28 | 1,762 | 1,776 | 1,760 | 1,776 | +7 | +0.4% | 1,900 |
| 2024/08/27 | 1,768 | 1,769 | 1,746 | 1,769 | +23 | +1.3% | 2,700 |
| 2024/08/26 | 1,774 | 1,779 | 1,745 | 1,746 | -30 | -1.7% | 4,300 |
| 2024/08/23 | 1,761 | 1,776 | 1,755 | 1,776 | +15 | +0.9% | 2,200 |
| 2024/08/22 | 1,770 | 1,781 | 1,760 | 1,761 | -24 | -1.3% | 2,900 |
| 2024/08/21 | 1,770 | 1,785 | 1,755 | 1,785 | +15 | +0.8% | 1,300 |
| 2024/08/20 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6% | 400 |
| 2024/08/19 | 1,779 | 1,780 | 1,778 | 1,780 | ±0 | ±0% | 1,300 |
| 2024/08/16 | 1,767 | 1,780 | 1,752 | 1,780 | +24 | +1.4% | 1,400 |
| 2024/08/15 | 1,759 | 1,767 | 1,755 | 1,756 | -19 | -1.1% | 1,000 |
| 2024/08/14 | 1,729 | 1,775 | 1,727 | 1,775 | +49 | +2.8% | 1,000 |
| 2024/08/13 | 1,684 | 1,736 | 1,684 | 1,726 | +45 | +2.7% | 1,500 |
| 2024/08/09 | 1,656 | 1,681 | 1,645 | 1,681 | +36 | +2.2% | 2,000 |
| 2024/08/08 | 1,597 | 1,650 | 1,597 | 1,645 | +20 | +1.2% | 1,700 |
| 2024/08/07 | 1,733 | 1,733 | 1,625 | 1,625 | -68 | -4% | 6,000 |
| 2024/08/06 | 1,604 | 1,695 | 1,602 | 1,693 | +91 | +5.7% | 2,400 |
| 2024/08/05 | 1,651 | 1,652 | 1,601 | 1,602 | -187 | -10.5% | 9,700 |
| 2024/08/02 | 1,862 | 1,863 | 1,789 | 1,789 | -131 | -6.8% | 5,100 |
| 2024/08/01 | 1,913 | 1,920 | 1,880 | 1,920 | -20 | -1% | 3,400 |
| 2024/07/31 | 1,940 | 1,941 | 1,939 | 1,940 | ±0 | ±0% | 500 |
| 2024/07/30 | 1,906 | 1,948 | 1,906 | 1,940 | +34 | +1.8% | 3,500 |
| 2024/07/29 | 1,906 | 1,906 | 1,906 | 1,906 | +1 | +0.1% | 100 |
| 2024/07/26 | 1,902 | 1,905 | 1,883 | 1,905 | +2 | +0.1% | 1,300 |
151～
200
件表示中 / 3705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 | 243,100円 | -0.3% | -0.4% | 2.67% | 9.28倍 | 0.70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 |
| キャンディル | 55,300円 | +5.1% | +15.7% | 1.45% | 30.12倍 | 1.75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 |
| ドラフト | 54,300円 | +8.3% | +9.1% | 2.58% | 8.14倍 | 1.35倍 |
|
オフィスや商業施設、都市開発などの空間設計・施工の大手。従業員の約６割がデザイナー |
| 大盛工業 | 28,300円 | +7.1% | +22.2% | 3.53% | 10.23倍 | 0.93倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| 日本乾溜 | 99,100円 | +7.6% | +27.2% | 1.92% | 6.55倍 | 0.51倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
市場注目の銘柄
チャート関連のコラム
