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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 1,869 | 1,869 | 1,857 | 1,859 | -4 | -0.2% | 1,100 |
| 2024/07/02 | 1,830 | 1,866 | 1,830 | 1,863 | +37 | +2% | 600 |
| 2024/07/01 | 1,822 | 1,860 | 1,822 | 1,826 | +3 | +0.2% | 1,700 |
| 2024/06/28 | 1,774 | 1,823 | 1,774 | 1,823 | +53 | +3% | 1,000 |
| 2024/06/27 | 1,787 | 1,797 | 1,769 | 1,770 | -30 | -1.7% | 2,100 |
| 2024/06/26 | 1,817 | 1,817 | 1,800 | 1,800 | -3 | -0.2% | 300 |
| 2024/06/25 | 1,812 | 1,812 | 1,803 | 1,803 | -9 | -0.5% | 900 |
| 2024/06/24 | 1,853 | 1,853 | 1,811 | 1,812 | -24 | -1.3% | 1,500 |
| 2024/06/21 | 1,852 | 1,852 | 1,832 | 1,836 | -2 | -0.1% | 700 |
| 2024/06/20 | 1,821 | 1,838 | 1,821 | 1,838 | +31 | +1.7% | 600 |
| 2024/06/19 | 1,847 | 1,847 | 1,807 | 1,807 | - | - | 1,300 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 1,842 | 1,848 | 1,830 | 1,848 | +18 | +1% | 300 |
| 2024/06/14 | 1,848 | 1,848 | 1,808 | 1,830 | +10 | +0.5% | 1,900 |
| 2024/06/13 | 1,804 | 1,820 | 1,804 | 1,820 | - | - | 1,000 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 1,802 | 1,804 | 1,775 | 1,804 | -7 | -0.4% | 2,500 |
| 2024/06/07 | 1,811 | 1,811 | 1,811 | 1,811 | -5 | -0.3% | 200 |
| 2024/06/06 | 1,816 | 1,816 | 1,816 | 1,816 | ±0 | ±0% | 300 |
| 2024/06/05 | 1,843 | 1,843 | 1,816 | 1,816 | -27 | -1.5% | 600 |
| 2024/06/04 | 1,822 | 1,843 | 1,814 | 1,843 | +4 | +0.2% | 1,300 |
| 2024/06/03 | 1,886 | 1,886 | 1,839 | 1,839 | -23 | -1.2% | 900 |
| 2024/05/31 | 1,851 | 1,862 | 1,842 | 1,862 | ±0 | ±0% | 800 |
| 2024/05/30 | 1,869 | 1,869 | 1,852 | 1,862 | -27 | -1.4% | 1,400 |
| 2024/05/29 | 1,898 | 1,898 | 1,866 | 1,889 | -10 | -0.5% | 500 |
| 2024/05/28 | 1,850 | 1,899 | 1,850 | 1,899 | +49 | +2.6% | 2,200 |
| 2024/05/27 | 1,844 | 1,850 | 1,844 | 1,850 | +6 | +0.3% | 2,200 |
| 2024/05/24 | 1,823 | 1,844 | 1,823 | 1,844 | +21 | +1.2% | 1,600 |
| 2024/05/23 | 1,823 | 1,823 | 1,823 | 1,823 | -5 | -0.3% | 300 |
| 2024/05/22 | 1,847 | 1,847 | 1,828 | 1,828 | -4 | -0.2% | 900 |
| 2024/05/21 | 1,853 | 1,853 | 1,832 | 1,832 | -11 | -0.6% | 700 |
| 2024/05/20 | 1,832 | 1,883 | 1,828 | 1,843 | -3 | -0.2% | 2,500 |
| 2024/05/17 | 1,851 | 1,851 | 1,844 | 1,846 | -4 | -0.2% | 2,500 |
| 2024/05/16 | 1,855 | 1,877 | 1,850 | 1,850 | -14 | -0.8% | 2,100 |
| 2024/05/15 | 1,853 | 1,874 | 1,853 | 1,864 | -13 | -0.7% | 500 |
| 2024/05/14 | 1,880 | 1,880 | 1,863 | 1,877 | -8 | -0.4% | 1,800 |
| 2024/05/13 | 1,847 | 1,885 | 1,847 | 1,885 | +39 | +2.1% | 200 |
| 2024/05/10 | 1,881 | 1,881 | 1,841 | 1,846 | -26 | -1.4% | 400 |
| 2024/05/09 | 1,842 | 1,874 | 1,832 | 1,872 | +12 | +0.6% | 2,900 |
| 2024/05/08 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 1,800 |
| 2024/05/07 | 1,834 | 1,860 | 1,810 | 1,860 | +26 | +1.4% | 3,100 |
| 2024/05/02 | 1,832 | 1,861 | 1,831 | 1,834 | -29 | -1.6% | 900 |
| 2024/05/01 | 1,852 | 1,865 | 1,852 | 1,863 | -1 | -0.1% | 400 |
| 2024/04/30 | 1,834 | 1,864 | 1,834 | 1,864 | +30 | +1.6% | 400 |
| 2024/04/26 | 1,865 | 1,865 | 1,834 | 1,834 | -11 | -0.6% | 400 |
| 2024/04/25 | 1,862 | 1,862 | 1,845 | 1,845 | -18 | -1% | 600 |
| 2024/04/24 | 1,836 | 1,863 | 1,836 | 1,863 | +27 | +1.5% | 800 |
| 2024/04/23 | 1,864 | 1,864 | 1,824 | 1,836 | -24 | -1.3% | 3,600 |
| 2024/04/22 | 1,860 | 1,865 | 1,840 | 1,860 | +40 | +2.2% | 1,200 |
251～
300
件表示中 / 3740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 | 282,500円 | -0.3% | +31.5% | 3.19% | 8.16倍 | 0.81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 |
| ＪＥＳＣＯ ＨＤ | 95,300円 | +21.6% | +44.3% | 3.15% | 6.01倍 | 0.97倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
| ＳＡＡＦＨＤ | 25,500円 | +4.0% | +167.6% | 0.00% | 56.67倍 | 2.35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 | 190,300円 | +15.4% | +10.3% | 1.89% | 18.36倍 | 1.54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 |
| キャンディル | 56,000円 | +5.1% | +15.7% | 1.43% | 30.50倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
