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 |
|---|---|---|---|---|---|---|---|
| 2011/12/21 | 88 | 89 | 88 | 89 | +2 | +2.3% | 14,000 |
| 2011/12/20 | 87 | 87 | 87 | 87 | +3 | +3.6% | 7,000 |
| 2011/12/19 | 83 | 88 | 83 | 84 | -1 | -1.2% | 17,000 |
| 2011/12/16 | 85 | 86 | 85 | 85 | +1 | +1.2% | 16,000 |
| 2011/12/15 | 85 | 85 | 83 | 84 | -2 | -2.3% | 16,000 |
| 2011/12/14 | 87 | 87 | 86 | 86 | -1 | -1.1% | 3,000 |
| 2011/12/13 | 87 | 87 | 87 | 87 | ±0 | ±0% | 1,000 |
| 2011/12/12 | 87 | 87 | 87 | 87 | +2 | +2.4% | 3,000 |
| 2011/12/09 | 85 | 85 | 85 | 85 | -1 | -1.2% | 12,000 |
| 2011/12/08 | 87 | 87 | 85 | 86 | -2 | -2.3% | 18,000 |
| 2011/12/07 | 88 | 88 | 85 | 88 | +1 | +1.1% | 54,000 |
| 2011/12/06 | 89 | 94 | 86 | 87 | -1 | -1.1% | 216,000 |
| 2011/12/05 | 87 | 96 | 84 | 88 | +1 | +1.1% | 345,000 |
| 2011/12/02 | 82 | 92 | 81 | 87 | +7 | +8.8% | 353,000 |
| 2011/12/01 | 80 | 81 | 80 | 80 | +2 | +2.6% | 9,000 |
| 2011/11/30 | 78 | 81 | 78 | 78 | ±0 | ±0% | 17,000 |
| 2011/11/29 | 79 | 79 | 78 | 78 | +2 | +2.6% | 11,000 |
| 2011/11/28 | 78 | 78 | 76 | 76 | -2 | -2.6% | 30,000 |
| 2011/11/25 | 79 | 79 | 78 | 78 | ±0 | ±0% | 5,000 |
| 2011/11/24 | 80 | 80 | 78 | 78 | -2 | -2.5% | 12,000 |
| 2011/11/22 | 81 | 81 | 80 | 80 | ±0 | ±0% | 2,000 |
| 2011/11/21 | 81 | 81 | 80 | 80 | -1 | -1.2% | 12,000 |
| 2011/11/18 | 80 | 81 | 80 | 81 | +1 | +1.3% | 6,000 |
| 2011/11/17 | 80 | 80 | 79 | 80 | -1 | -1.2% | 13,000 |
| 2011/11/16 | 81 | 81 | 81 | 81 | -1 | -1.2% | 3,000 |
| 2011/11/15 | 82 | 83 | 82 | 82 | ±0 | ±0% | 3,000 |
| 2011/11/14 | 81 | 82 | 81 | 82 | +2 | +2.5% | 8,000 |
| 2011/11/11 | 79 | 80 | 79 | 80 | +1 | +1.3% | 12,000 |
| 2011/11/10 | 80 | 80 | 77 | 79 | -2 | -2.5% | 64,000 |
| 2011/11/09 | 82 | 82 | 81 | 81 | -2 | -2.4% | 33,000 |
| 2011/11/08 | 85 | 85 | 83 | 83 | -3 | -3.5% | 51,000 |
| 2011/11/07 | 84 | 86 | 84 | 86 | +1 | +1.2% | 22,000 |
| 2011/11/04 | 84 | 85 | 84 | 85 | +2 | +2.4% | 13,000 |
| 2011/11/02 | 84 | 84 | 83 | 83 | -2 | -2.4% | 13,000 |
| 2011/11/01 | 86 | 86 | 85 | 85 | -2 | -2.3% | 6,000 |
| 2011/10/31 | 86 | 87 | 86 | 87 | +1 | +1.2% | 22,000 |
| 2011/10/28 | 86 | 86 | 86 | 86 | ±0 | ±0% | 7,000 |
| 2011/10/27 | 84 | 86 | 84 | 86 | +2 | +2.4% | 18,000 |
| 2011/10/26 | 84 | 84 | 84 | 84 | ±0 | ±0% | 1,000 |
| 2011/10/25 | 85 | 85 | 84 | 84 | ±0 | ±0% | 10,000 |
| 2011/10/24 | 84 | 84 | 82 | 84 | ±0 | ±0% | 29,000 |
| 2011/10/21 | 85 | 85 | 84 | 84 | ±0 | ±0% | 18,000 |
| 2011/10/20 | 86 | 86 | 84 | 84 | -2 | -2.3% | 55,000 |
| 2011/10/19 | 87 | 87 | 85 | 86 | ±0 | ±0% | 18,000 |
| 2011/10/18 | 87 | 87 | 86 | 86 | -1 | -1.1% | 13,000 |
| 2011/10/17 | 88 | 88 | 87 | 87 | -3 | -3.3% | 58,000 |
| 2011/10/14 | 91 | 91 | 89 | 90 | -1 | -1.1% | 29,000 |
| 2011/10/13 | 89 | 91 | 88 | 91 | +4 | +4.6% | 48,000 |
| 2011/10/12 | 87 | 87 | 86 | 87 | ±0 | ±0% | 20,000 |
| 2011/10/11 | 87 | 89 | 87 | 87 | ±0 | ±0% | 30,000 |
3351～
3400
件表示中 / 3774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 | 291,000円 | -0.3% | +31.5% | 3.09% | 8.41倍 | 0.83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 | 108,000円 | - | - | 0.93% | 20.85倍 | 2.15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 |
| 土屋ＨＤ | 26,000円 | +5.2% | +211.8% | 3.85% | 13.97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 | 193,900円 | +15.4% | +10.3% | 1.86% | 18.71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
