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 |
|---|---|---|---|---|---|---|---|
| 2015/03/30 | 1,794 | 1,794 | 1,794 | 1,794 | +300 | +20.1% | 11,400 |
| 2015/03/27 | 1,482 | 1,494 | 1,470 | 1,494 | +11 | +0.7% | 6,200 |
| 2015/03/26 | 1,472 | 1,483 | 1,470 | 1,483 | -1 | -0.1% | 1,500 |
| 2015/03/25 | 1,487 | 1,487 | 1,468 | 1,484 | -4 | -0.3% | 600 |
| 2015/03/24 | 1,472 | 1,495 | 1,472 | 1,488 | -3 | -0.2% | 3,400 |
| 2015/03/23 | 1,473 | 1,491 | 1,461 | 1,491 | +36 | +2.5% | 4,000 |
| 2015/03/20 | 1,455 | 1,455 | 1,455 | 1,455 | +4 | +0.3% | 1,200 |
| 2015/03/19 | 1,452 | 1,452 | 1,449 | 1,451 | ±0 | ±0% | 1,100 |
| 2015/03/18 | 1,465 | 1,465 | 1,450 | 1,451 | -14 | -1% | 1,700 |
| 2015/03/17 | 1,454 | 1,474 | 1,454 | 1,465 | +15 | +1% | 3,100 |
| 2015/03/16 | 1,446 | 1,450 | 1,446 | 1,450 | +6 | +0.4% | 1,300 |
| 2015/03/13 | 1,447 | 1,447 | 1,444 | 1,444 | -3 | -0.2% | 600 |
| 2015/03/12 | 1,445 | 1,447 | 1,410 | 1,447 | +6 | +0.4% | 4,900 |
| 2015/03/11 | 1,438 | 1,441 | 1,429 | 1,441 | -2 | -0.1% | 800 |
| 2015/03/10 | 1,450 | 1,451 | 1,430 | 1,443 | -2 | -0.1% | 5,600 |
| 2015/03/09 | 1,456 | 1,459 | 1,443 | 1,445 | -15 | -1% | 2,800 |
| 2015/03/06 | 1,435 | 1,460 | 1,435 | 1,460 | +19 | +1.3% | 3,700 |
| 2015/03/05 | 1,425 | 1,441 | 1,425 | 1,441 | +15 | +1.1% | 1,300 |
| 2015/03/04 | 1,428 | 1,434 | 1,424 | 1,426 | -15 | -1% | 4,500 |
| 2015/03/03 | 1,463 | 1,464 | 1,436 | 1,441 | -26 | -1.8% | 8,900 |
| 2015/03/02 | 1,466 | 1,474 | 1,456 | 1,467 | -4 | -0.3% | 3,900 |
| 2015/02/27 | 1,472 | 1,473 | 1,470 | 1,471 | ±0 | ±0% | 1,200 |
| 2015/02/26 | 1,480 | 1,480 | 1,466 | 1,471 | -2 | -0.1% | 5,300 |
| 2015/02/25 | 1,495 | 1,495 | 1,456 | 1,473 | +1,323 | +882% | 1,500 |
| 2015/02/24 | 150 | 150 | 148 | 150 | ±0 | ±0% | 31,000 |
| 2015/02/23 | 150 | 150 | 149 | 150 | ±0 | ±0% | 66,000 |
| 2015/02/20 | 150 | 151 | 149 | 150 | +1 | +0.7% | 39,000 |
| 2015/02/19 | 148 | 149 | 148 | 149 | -1 | -0.7% | 75,000 |
| 2015/02/18 | 150 | 150 | 149 | 150 | ±0 | ±0% | 27,000 |
| 2015/02/17 | 149 | 150 | 148 | 150 | +2 | +1.4% | 27,000 |
| 2015/02/16 | 148 | 149 | 148 | 148 | ±0 | ±0% | 27,000 |
| 2015/02/13 | 149 | 149 | 148 | 148 | -2 | -1.3% | 26,000 |
| 2015/02/12 | 150 | 150 | 149 | 150 | ±0 | ±0% | 25,000 |
| 2015/02/10 | 149 | 150 | 148 | 150 | +1 | +0.7% | 9,000 |
| 2015/02/09 | 149 | 150 | 147 | 149 | -1 | -0.7% | 83,000 |
| 2015/02/06 | 149 | 150 | 149 | 150 | ±0 | ±0% | 7,000 |
| 2015/02/05 | 150 | 150 | 148 | 150 | -1 | -0.7% | 85,000 |
| 2015/02/04 | 150 | 152 | 149 | 151 | +1 | +0.7% | 14,000 |
| 2015/02/03 | 152 | 152 | 150 | 150 | -1 | -0.7% | 38,000 |
| 2015/02/02 | 150 | 151 | 150 | 151 | +1 | +0.7% | 22,000 |
| 2015/01/30 | 151 | 152 | 150 | 150 | -1 | -0.7% | 40,000 |
| 2015/01/29 | 153 | 153 | 151 | 151 | ±0 | ±0% | 27,000 |
| 2015/01/28 | 152 | 152 | 151 | 151 | -1 | -0.7% | 25,000 |
| 2015/01/27 | 152 | 153 | 151 | 152 | -1 | -0.7% | 40,000 |
| 2015/01/26 | 156 | 156 | 153 | 153 | -2 | -1.3% | 29,000 |
| 2015/01/23 | 155 | 155 | 151 | 155 | ±0 | ±0% | 58,000 |
| 2015/01/22 | 156 | 162 | 154 | 155 | -2 | -1.3% | 277,000 |
| 2015/01/21 | 148 | 157 | 147 | 157 | +10 | +6.8% | 426,000 |
| 2015/01/20 | 143 | 147 | 143 | 147 | +4 | +2.8% | 55,000 |
| 2015/01/19 | 145 | 145 | 143 | 143 | -2 | -1.4% | 31,000 |
2551～
2600
件表示中 / 3776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 | 296,400円 | -0.3% | +31.5% | 3.04% | 8.56倍 | 0.85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 |
| 土屋ＨＤ | 26,100円 | +5.2% | +211.8% | 3.83% | 14.02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 | 26,700円 | +4.0% | +167.6% | 0.00% | 59.33倍 | 2.46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 |
| ＥＴＳＧ | 102,100円 | - | - | 0.98% | 19.71倍 | 2.03倍 |
|
電力事業、設備・再エネ事業、建物管理事業を展開。２４年１０月に株式移転で純粋持株会社に移行 |
| 岐阜造園 | 195,000円 | +15.4% | +10.3% | 1.85% | 18.82倍 | 1.57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
