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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,948 | 1,948 | 1,927 | 1,927 | +7 | +0.4% | 1,600 |
| 2016/04/19 | 1,930 | 1,940 | 1,920 | 1,920 | -6 | -0.3% | 1,000 |
| 2016/04/18 | 1,949 | 1,950 | 1,926 | 1,926 | -8 | -0.4% | 2,100 |
| 2016/04/15 | 1,995 | 1,995 | 1,934 | 1,934 | -66 | -3.3% | 2,200 |
| 2016/04/14 | 1,985 | 2,001 | 1,985 | 2,000 | ±0 | ±0% | 1,300 |
| 2016/04/13 | 1,995 | 2,039 | 1,990 | 2,000 | +60 | +3.1% | 2,400 |
| 2016/04/12 | 1,970 | 1,970 | 1,940 | 1,940 | -40 | -2% | 1,100 |
| 2016/04/11 | 2,000 | 2,000 | 1,970 | 1,980 | +50 | +2.6% | 2,600 |
| 2016/04/08 | 1,868 | 1,939 | 1,868 | 1,930 | +2 | +0.1% | 1,400 |
| 2016/04/07 | 1,882 | 1,928 | 1,880 | 1,928 | +69 | +3.7% | 4,400 |
| 2016/04/06 | 1,870 | 1,917 | 1,859 | 1,859 | +9 | +0.5% | 4,400 |
| 2016/04/05 | 1,898 | 1,898 | 1,832 | 1,850 | -28 | -1.5% | 1,600 |
| 2016/04/04 | 1,850 | 1,900 | 1,827 | 1,878 | -32 | -1.7% | 30,900 |
| 2016/04/01 | 1,810 | 2,000 | 1,801 | 1,910 | +220 | +13% | 32,800 |
| 2016/03/31 | 1,725 | 1,725 | 1,690 | 1,690 | -35 | -2% | 7,400 |
| 2016/03/30 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 1,000 |
| 2016/03/29 | 1,701 | 1,725 | 1,701 | 1,725 | +24 | +1.4% | 9,500 |
| 2016/03/28 | 1,701 | 1,701 | 1,701 | 1,701 | -23 | -1.3% | 20,900 |
| 2016/03/25 | 1,733 | 1,733 | 1,724 | 1,724 | +24 | +1.4% | 300 |
| 2016/03/24 | 1,700 | 1,700 | 1,700 | 1,700 | +29 | +1.7% | 100 |
| 2016/03/23 | 1,670 | 1,671 | 1,670 | 1,671 | +2 | +0.1% | 300 |
| 2016/03/22 | 1,670 | 1,670 | 1,669 | 1,669 | +19 | +1.2% | 200 |
| 2016/03/18 | 1,633 | 1,670 | 1,633 | 1,650 | +57 | +3.6% | 300 |
| 2016/03/17 | 1,595 | 1,595 | 1,593 | 1,593 | -6 | -0.4% | 300 |
| 2016/03/16 | 1,599 | 1,599 | 1,599 | 1,599 | -91 | -5.4% | 400 |
| 2016/03/15 | 1,657 | 1,690 | 1,610 | 1,690 | +113 | +7.2% | 400 |
| 2016/03/14 | 1,577 | 1,577 | 1,577 | 1,577 | +40 | +2.6% | 100 |
| 2016/03/11 | 1,535 | 1,537 | 1,535 | 1,537 | +2 | +0.1% | 900 |
| 2016/03/10 | 1,535 | 1,535 | 1,535 | 1,535 | ±0 | ±0% | 300 |
| 2016/03/09 | 1,545 | 1,545 | 1,535 | 1,535 | -10 | -0.6% | 600 |
| 2016/03/08 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 100 |
| 2016/03/07 | 1,555 | 1,555 | 1,545 | 1,545 | -10 | -0.6% | 800 |
| 2016/03/04 | 1,556 | 1,556 | 1,555 | 1,555 | ±0 | ±0% | 500 |
| 2016/03/03 | 1,555 | 1,555 | 1,555 | 1,555 | +5 | +0.3% | 100 |
| 2016/03/02 | 1,595 | 1,595 | 1,550 | 1,550 | -45 | -2.8% | 300 |
| 2016/03/01 | 1,595 | 1,595 | 1,595 | 1,595 | -5 | -0.3% | 200 |
| 2016/02/29 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
| 2016/02/26 | 1,540 | 1,600 | 1,540 | 1,600 | +40 | +2.6% | 300 |
| 2016/02/25 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 100 |
| 2016/02/24 | 1,597 | 1,597 | 1,560 | 1,560 | -20 | -1.3% | 400 |
| 2016/02/23 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 300 |
| 2016/02/22 | 1,590 | 1,590 | 1,580 | 1,580 | +30 | +1.9% | 600 |
| 2016/02/19 | 1,550 | 1,550 | 1,550 | 1,550 | -17 | -1.1% | 100 |
| 2016/02/18 | 1,538 | 1,567 | 1,538 | 1,567 | - | - | 400 |
| 2016/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/15 | 1,460 | 1,540 | 1,460 | 1,540 | +40 | +2.7% | 700 |
| 2016/02/12 | 1,450 | 1,500 | 1,433 | 1,500 | -30 | -2% | 4,200 |
| 2016/02/10 | 1,600 | 1,600 | 1,530 | 1,530 | -50 | -3.2% | 1,200 |
| 2016/02/09 | 1,580 | 1,580 | 1,580 | 1,580 | -120 | -7.1% | 600 |
2101～
2150
件表示中 / 3586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 | 176,000円 | -0.3% | -0.4% | 3.69% | 6.72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 | 61,800円 | - | - | 1.62% | 13.34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 | 372,500円 | +6.2% | +6.9% | 2.82% | 12.69倍 | 0.67倍 |
|
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
