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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/19 | 1,885 | 1,885 | 1,820 | 1,820 | -25 | -1.4% | 1,000 |
| 2024/04/18 | 1,821 | 1,845 | 1,819 | 1,845 | +24 | +1.3% | 2,300 |
| 2024/04/17 | 1,824 | 1,849 | 1,821 | 1,821 | -30 | -1.6% | 1,300 |
| 2024/04/16 | 1,921 | 1,921 | 1,826 | 1,851 | -76 | -3.9% | 3,700 |
| 2024/04/15 | 1,918 | 1,927 | 1,903 | 1,927 | -3 | -0.2% | 1,500 |
| 2024/04/12 | 1,951 | 1,951 | 1,902 | 1,930 | -20 | -1% | 1,900 |
| 2024/04/11 | 1,880 | 1,950 | 1,879 | 1,950 | +71 | +3.8% | 3,600 |
| 2024/04/10 | 1,879 | 1,882 | 1,843 | 1,879 | -8 | -0.4% | 3,700 |
| 2024/04/09 | 1,907 | 1,909 | 1,832 | 1,887 | +18 | +1% | 6,600 |
| 2024/04/08 | 1,839 | 1,869 | 1,819 | 1,869 | +95 | +5.4% | 19,200 |
| 2024/04/05 | 1,728 | 1,800 | 1,720 | 1,774 | +37 | +2.1% | 9,400 |
| 2024/04/04 | 1,739 | 1,739 | 1,730 | 1,737 | +17 | +1% | 1,500 |
| 2024/04/03 | 1,739 | 1,739 | 1,708 | 1,720 | -23 | -1.3% | 700 |
| 2024/04/02 | 1,745 | 1,745 | 1,725 | 1,743 | +18 | +1% | 1,300 |
| 2024/04/01 | 1,736 | 1,749 | 1,725 | 1,725 | -24 | -1.4% | 2,600 |
| 2024/03/29 | 1,731 | 1,749 | 1,731 | 1,749 | -1 | -0.1% | 200 |
| 2024/03/28 | 1,740 | 1,750 | 1,740 | 1,750 | +10 | +0.6% | 500 |
301～
350
件表示中 / 3773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 | 300,500円 | -0.3% | +31.5% | 3.00% | 8.68倍 | 0.86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 | 106,000円 | - | - | 0.94% | 20.46倍 | 2.11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 | 25,700円 | +5.2% | +211.8% | 3.89% | 13.80倍 | 0.54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 | 26,800円 | +4.0% | +167.6% | 0.00% | 59.56倍 | 2.47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 | 193,600円 | +15.4% | +10.3% | 1.86% | 18.68倍 | 1.56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
