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 |
|---|---|---|---|---|---|---|---|
| 2016/09/05 | 877 | 879 | 872 | 873 | -3 | -0.3% | 5,900 |
| 2016/09/02 | 888 | 888 | 876 | 876 | +2 | +0.2% | 600 |
| 2016/09/01 | 890 | 890 | 865 | 874 | -15 | -1.7% | 2,400 |
| 2016/08/31 | 887 | 892 | 887 | 889 | +3 | +0.3% | 1,400 |
| 2016/08/30 | 905 | 907 | 886 | 886 | -4 | -0.4% | 3,600 |
| 2016/08/29 | 903 | 903 | 882 | 890 | -995 | -52.8% | 6,400 |
| 2016/08/26 | 1,871 | 1,905 | 1,871 | 1,885 | +5 | +0.3% | 7,000 |
| 2016/08/25 | 1,889 | 1,889 | 1,868 | 1,880 | -9 | -0.5% | 5,700 |
| 2016/08/24 | 1,898 | 1,898 | 1,870 | 1,889 | -10 | -0.5% | 6,700 |
| 2016/08/23 | 1,878 | 1,912 | 1,878 | 1,899 | +2 | +0.1% | 3,800 |
| 2016/08/22 | 1,898 | 1,898 | 1,897 | 1,897 | +2 | +0.1% | 600 |
| 2016/08/19 | 1,888 | 1,900 | 1,888 | 1,895 | +25 | +1.3% | 1,400 |
| 2016/08/18 | 1,880 | 1,880 | 1,866 | 1,870 | -10 | -0.5% | 1,800 |
| 2016/08/17 | 1,898 | 1,898 | 1,880 | 1,880 | -5 | -0.3% | 2,300 |
| 2016/08/16 | 1,898 | 1,899 | 1,884 | 1,885 | -3 | -0.2% | 2,000 |
| 2016/08/15 | 1,889 | 1,891 | 1,888 | 1,888 | ±0 | ±0% | 3,400 |
| 2016/08/12 | 1,898 | 1,901 | 1,888 | 1,888 | -11 | -0.6% | 4,200 |
| 2016/08/10 | 1,900 | 1,900 | 1,873 | 1,899 | -2 | -0.1% | 1,800 |
| 2016/08/09 | 1,900 | 1,910 | 1,900 | 1,901 | +17 | +0.9% | 600 |
| 2016/08/08 | 1,909 | 1,909 | 1,881 | 1,884 | -11 | -0.6% | 2,300 |
| 2016/08/05 | 1,880 | 1,910 | 1,880 | 1,895 | -25 | -1.3% | 1,900 |
| 2016/08/04 | 1,930 | 1,930 | 1,920 | 1,920 | -28 | -1.4% | 400 |
| 2016/08/03 | 1,901 | 1,948 | 1,900 | 1,948 | +43 | +2.3% | 1,400 |
| 2016/08/02 | 1,929 | 1,929 | 1,872 | 1,905 | +16 | +0.8% | 4,400 |
| 2016/08/01 | 1,860 | 1,890 | 1,817 | 1,889 | +69 | +3.8% | 16,500 |
| 2016/07/29 | 1,810 | 1,820 | 1,802 | 1,820 | -14 | -0.8% | 2,200 |
| 2016/07/28 | 1,843 | 1,843 | 1,823 | 1,834 | -9 | -0.5% | 1,300 |
| 2016/07/27 | 1,843 | 1,843 | 1,843 | 1,843 | +8 | +0.4% | 200 |
| 2016/07/26 | 1,846 | 1,846 | 1,820 | 1,835 | -14 | -0.8% | 1,700 |
| 2016/07/25 | 1,838 | 1,849 | 1,838 | 1,849 | +34 | +1.9% | 900 |
| 2016/07/22 | 1,839 | 1,839 | 1,815 | 1,815 | -11 | -0.6% | 700 |
| 2016/07/21 | 1,810 | 1,826 | 1,810 | 1,826 | +17 | +0.9% | 2,100 |
| 2016/07/20 | 1,784 | 1,809 | 1,784 | 1,809 | ±0 | ±0% | 1,300 |
| 2016/07/19 | 1,812 | 1,812 | 1,775 | 1,809 | +37 | +2.1% | 1,600 |
| 2016/07/15 | 1,777 | 1,785 | 1,769 | 1,772 | +7 | +0.4% | 2,100 |
| 2016/07/14 | 1,795 | 1,795 | 1,765 | 1,765 | -30 | -1.7% | 2,000 |
| 2016/07/13 | 1,800 | 1,807 | 1,795 | 1,795 | -25 | -1.4% | 1,500 |
| 2016/07/12 | 1,800 | 1,820 | 1,720 | 1,820 | +20 | +1.1% | 2,900 |
| 2016/07/11 | 1,820 | 1,829 | 1,800 | 1,800 | -18 | -1% | 1,300 |
| 2016/07/08 | 1,819 | 1,819 | 1,818 | 1,818 | -10 | -0.5% | 200 |
| 2016/07/07 | 1,800 | 1,837 | 1,770 | 1,828 | +48 | +2.7% | 3,500 |
| 2016/07/06 | 1,860 | 1,880 | 1,765 | 1,780 | -120 | -6.3% | 8,100 |
| 2016/07/05 | 1,908 | 1,924 | 1,895 | 1,900 | -24 | -1.2% | 3,600 |
| 2016/07/04 | 1,881 | 1,924 | 1,860 | 1,924 | +81 | +4.4% | 1,800 |
| 2016/07/01 | 1,826 | 1,879 | 1,826 | 1,843 | +18 | +1% | 1,500 |
| 2016/06/30 | 1,872 | 1,873 | 1,811 | 1,825 | +23 | +1.3% | 3,700 |
| 2016/06/29 | 1,725 | 1,829 | 1,725 | 1,802 | +102 | +6% | 3,200 |
| 2016/06/28 | 1,736 | 1,740 | 1,700 | 1,700 | -19 | -1.1% | 1,000 |
| 2016/06/27 | 1,735 | 1,740 | 1,705 | 1,719 | +19 | +1.1% | 2,300 |
| 2016/06/24 | 1,897 | 1,897 | 1,650 | 1,700 | -180 | -9.6% | 5,400 |
2201～
2250
件表示中 / 3778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 | 302,500円 | -0.3% | +31.5% | 2.98% | 8.74倍 | 0.87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 |
| 神通機 | 264,800円 | -6.7% | -47.3% | 2.87% | 20.50倍 | 0.99倍 |
|
通信関連工事主体。設備一元管理システム「マルチゲートウェイ」で攻勢。照明制御事業強化 |
| 土屋ＨＤ | 26,000円 | +5.2% | +211.8% | 3.85% | 13.96倍 | 0.55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 |
| ＳＡＡＦＨＤ | 26,600円 | +4.0% | +167.6% | 0.00% | 59.11倍 | 2.45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 | 197,900円 | +15.4% | +10.3% | 1.82% | 19.10倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
