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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,582 | 1,590 | 1,558 | 1,590 | ±0 | ±0% | 1,000 |
| 2024/01/29 | 1,586 | 1,590 | 1,550 | 1,590 | +4 | +0.3% | 1,800 |
| 2024/01/26 | 1,570 | 1,586 | 1,570 | 1,586 | +16 | +1% | 600 |
| 2024/01/25 | 1,561 | 1,570 | 1,549 | 1,570 | +10 | +0.6% | 1,800 |
| 2024/01/24 | 1,562 | 1,562 | 1,530 | 1,560 | +24 | +1.6% | 1,600 |
| 2024/01/23 | 1,550 | 1,555 | 1,536 | 1,536 | -10 | -0.6% | 1,200 |
| 2024/01/22 | 1,546 | 1,546 | 1,513 | 1,546 | +23 | +1.5% | 2,500 |
| 2024/01/19 | 1,504 | 1,529 | 1,502 | 1,523 | +19 | +1.3% | 1,500 |
| 2024/01/18 | 1,500 | 1,516 | 1,477 | 1,504 | +4 | +0.3% | 3,800 |
| 2024/01/17 | 1,486 | 1,511 | 1,486 | 1,500 | +17 | +1.1% | 2,800 |
| 2024/01/16 | 1,560 | 1,560 | 1,477 | 1,483 | -44 | -2.9% | 11,800 |
| 2024/01/15 | 1,536 | 1,559 | 1,520 | 1,527 | -16 | -1% | 2,900 |
| 2024/01/12 | 1,560 | 1,564 | 1,537 | 1,543 | -17 | -1.1% | 5,200 |
| 2024/01/11 | 1,550 | 1,561 | 1,546 | 1,560 | +20 | +1.3% | 2,300 |
| 2024/01/10 | 1,554 | 1,558 | 1,526 | 1,540 | -14 | -0.9% | 2,400 |
| 2024/01/09 | 1,562 | 1,570 | 1,519 | 1,554 | -7 | -0.4% | 9,900 |
| 2024/01/05 | 1,498 | 1,573 | 1,496 | 1,561 | +86 | +5.8% | 6,700 |
| 2024/01/04 | 1,474 | 1,475 | 1,461 | 1,475 | +5 | +0.3% | 2,600 |
| 2023/12/29 | 1,480 | 1,480 | 1,465 | 1,470 | -10 | -0.7% | 700 |
| 2023/12/28 | 1,480 | 1,480 | 1,452 | 1,480 | +3 | +0.2% | 400 |
| 2023/12/27 | 1,445 | 1,477 | 1,445 | 1,477 | +30 | +2.1% | 1,700 |
| 2023/12/26 | 1,493 | 1,493 | 1,447 | 1,447 | +14 | +1% | 3,500 |
| 2023/12/25 | 1,457 | 1,457 | 1,427 | 1,433 | -24 | -1.6% | 2,300 |
| 2023/12/22 | 1,456 | 1,461 | 1,455 | 1,457 | +21 | +1.5% | 1,900 |
| 2023/12/21 | 1,445 | 1,445 | 1,436 | 1,436 | -11 | -0.8% | 1,800 |
| 2023/12/20 | 1,442 | 1,449 | 1,439 | 1,447 | +5 | +0.3% | 2,400 |
| 2023/12/19 | 1,442 | 1,442 | 1,442 | 1,442 | +30 | +2.1% | 800 |
| 2023/12/18 | 1,402 | 1,432 | 1,402 | 1,412 | -8 | -0.6% | 1,400 |
| 2023/12/15 | 1,407 | 1,420 | 1,405 | 1,420 | -24 | -1.7% | 1,700 |
| 2023/12/14 | 1,430 | 1,444 | 1,430 | 1,444 | +14 | +1% | 300 |
| 2023/12/13 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 100 |
| 2023/12/12 | 1,448 | 1,448 | 1,430 | 1,430 | +9 | +0.6% | 600 |
| 2023/12/11 | 1,438 | 1,438 | 1,421 | 1,421 | - | - | 800 |
| 2023/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/07 | 1,449 | 1,449 | 1,444 | 1,446 | +12 | +0.8% | 500 |
| 2023/12/06 | 1,434 | 1,434 | 1,434 | 1,434 | +18 | +1.3% | 100 |
| 2023/12/05 | 1,413 | 1,430 | 1,413 | 1,416 | +3 | +0.2% | 600 |
| 2023/12/04 | 1,456 | 1,456 | 1,410 | 1,413 | -33 | -2.3% | 2,600 |
| 2023/12/01 | 1,444 | 1,446 | 1,434 | 1,446 | +5 | +0.3% | 1,400 |
| 2023/11/30 | 1,439 | 1,441 | 1,435 | 1,441 | +24 | +1.7% | 600 |
| 2023/11/29 | 1,410 | 1,418 | 1,410 | 1,417 | -23 | -1.6% | 2,200 |
| 2023/11/28 | 1,421 | 1,440 | 1,421 | 1,440 | +21 | +1.5% | 1,900 |
| 2023/11/27 | 1,425 | 1,425 | 1,411 | 1,419 | +8 | +0.6% | 900 |
| 2023/11/24 | 1,396 | 1,411 | 1,396 | 1,411 | +16 | +1.1% | 1,100 |
| 2023/11/22 | 1,414 | 1,414 | 1,392 | 1,395 | -5 | -0.4% | 2,800 |
| 2023/11/21 | 1,411 | 1,411 | 1,400 | 1,400 | ±0 | ±0% | 900 |
| 2023/11/20 | 1,418 | 1,418 | 1,400 | 1,400 | -8 | -0.6% | 1,500 |
| 2023/11/17 | 1,403 | 1,410 | 1,400 | 1,408 | +8 | +0.6% | 1,000 |
| 2023/11/16 | 1,405 | 1,405 | 1,400 | 1,400 | +1 | +0.1% | 1,500 |
| 2023/11/15 | 1,399 | 1,399 | 1,399 | 1,399 | -1 | -0.1% | 100 |
201～
250
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 | 174,600円 | -0.3% | -0.4% | 3.72% | 6.67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 | 60,700円 | - | - | 1.65% | 13.11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% | - | - | - |
|
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
