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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 96 | 96 | 95 | 96 | +2 | +2.1% | 13,000 |
| 2011/08/11 | 90 | 95 | 90 | 94 | +2 | +2.2% | 10,000 |
| 2011/08/10 | 92 | 92 | 91 | 92 | +4 | +4.5% | 14,000 |
| 2011/08/09 | 83 | 95 | 83 | 88 | -4 | -4.3% | 76,000 |
| 2011/08/08 | 95 | 95 | 92 | 92 | -3 | -3.2% | 8,000 |
| 2011/08/05 | 97 | 97 | 94 | 95 | -6 | -5.9% | 54,000 |
| 2011/08/04 | 100 | 101 | 100 | 101 | +2 | +2% | 4,000 |
| 2011/08/03 | 100 | 100 | 99 | 99 | -2 | -2% | 19,000 |
| 2011/08/02 | 101 | 101 | 101 | 101 | -1 | -1% | 3,000 |
| 2011/08/01 | 100 | 102 | 100 | 102 | +2 | +2% | 8,000 |
| 2011/07/29 | 100 | 100 | 100 | 100 | ±0 | ±0% | 24,000 |
| 2011/07/28 | 100 | 101 | 100 | 100 | -1 | -1% | 8,000 |
| 2011/07/27 | 103 | 103 | 100 | 101 | -2 | -1.9% | 24,000 |
| 2011/07/26 | 104 | 104 | 103 | 103 | -1 | -1% | 13,000 |
| 2011/07/25 | 106 | 106 | 104 | 104 | -1 | -1% | 20,000 |
| 2011/07/22 | 105 | 105 | 105 | 105 | ±0 | ±0% | 6,000 |
| 2011/07/21 | 104 | 105 | 103 | 105 | +2 | +1.9% | 17,000 |
| 2011/07/20 | 104 | 104 | 103 | 103 | -1 | -1% | 20,000 |
| 2011/07/19 | 103 | 104 | 103 | 104 | -1 | -1% | 14,000 |
| 2011/07/15 | 106 | 106 | 104 | 105 | -1 | -0.9% | 10,000 |
| 2011/07/14 | 104 | 106 | 104 | 106 | +3 | +2.9% | 19,000 |
| 2011/07/13 | 102 | 104 | 102 | 103 | +1 | +1% | 18,000 |
| 2011/07/12 | 103 | 103 | 102 | 102 | -1 | -1% | 11,000 |
| 2011/07/11 | 102 | 103 | 102 | 103 | ±0 | ±0% | 16,000 |
| 2011/07/08 | 103 | 103 | 102 | 103 | -1 | -1% | 26,000 |
| 2011/07/07 | 104 | 104 | 104 | 104 | -1 | -1% | 12,000 |
| 2011/07/06 | 106 | 106 | 104 | 105 | -2 | -1.9% | 9,000 |
| 2011/07/05 | 107 | 108 | 107 | 107 | ±0 | ±0% | 17,000 |
| 2011/07/04 | 108 | 108 | 105 | 107 | -6 | -5.3% | 108,000 |
| 2011/07/01 | 113 | 115 | 111 | 113 | -3 | -2.6% | 49,000 |
| 2011/06/30 | 115 | 118 | 115 | 116 | +2 | +1.8% | 102,000 |
| 2011/06/29 | 110 | 114 | 109 | 114 | +3 | +2.7% | 59,000 |
| 2011/06/28 | 111 | 112 | 111 | 111 | +1 | +0.9% | 18,000 |
| 2011/06/27 | 108 | 110 | 108 | 110 | +3 | +2.8% | 16,000 |
| 2011/06/24 | 106 | 108 | 106 | 107 | +1 | +0.9% | 33,000 |
| 2011/06/23 | 105 | 106 | 105 | 106 | +2 | +1.9% | 10,000 |
| 2011/06/22 | 104 | 104 | 103 | 104 | -1 | -1% | 24,000 |
| 2011/06/21 | 105 | 105 | 103 | 105 | +2 | +1.9% | 19,000 |
| 2011/06/20 | 102 | 103 | 102 | 103 | +1 | +1% | 11,000 |
| 2011/06/17 | 101 | 102 | 101 | 102 | +2 | +2% | 8,000 |
| 2011/06/16 | 101 | 101 | 100 | 100 | -2 | -2% | 22,000 |
| 2011/06/15 | 102 | 102 | 102 | 102 | ±0 | ±0% | 6,000 |
| 2011/06/14 | 102 | 102 | 102 | 102 | +1 | +1% | 4,000 |
| 2011/06/13 | 99 | 101 | 99 | 101 | +1 | +1% | 5,000 |
| 2011/06/10 | 99 | 100 | 98 | 100 | +1 | +1% | 5,000 |
| 2011/06/09 | 100 | 100 | 97 | 99 | +2 | +2.1% | 13,000 |
| 2011/06/08 | 96 | 97 | 95 | 97 | +1 | +1% | 37,000 |
| 2011/06/07 | 94 | 96 | 93 | 96 | ±0 | ±0% | 21,000 |
| 2011/06/06 | 98 | 98 | 95 | 96 | -4 | -4% | 41,000 |
| 2011/06/03 | 100 | 100 | 100 | 100 | -1 | -1% | 2,000 |
3251～
3300
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 | 0.53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% | - | - | - |
|
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
