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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 81 | 82 | 81 | 81 | -2 | -2.4% | 21,000 |
| 2010/12/14 | 81 | 83 | 81 | 83 | +1 | +1.2% | 16,000 |
| 2010/12/13 | 83 | 83 | 81 | 82 | -1 | -1.2% | 45,000 |
| 2010/12/10 | 82 | 83 | 81 | 83 | ±0 | ±0% | 24,000 |
| 2010/12/09 | 83 | 83 | 82 | 83 | ±0 | ±0% | 7,000 |
| 2010/12/08 | 82 | 85 | 82 | 83 | +1 | +1.2% | 24,000 |
| 2010/12/07 | 83 | 83 | 82 | 82 | -2 | -2.4% | 12,000 |
| 2010/12/06 | 82 | 87 | 82 | 84 | +3 | +3.7% | 50,000 |
| 2010/12/03 | 83 | 85 | 81 | 81 | -3 | -3.6% | 43,000 |
| 2010/12/02 | 81 | 86 | 81 | 84 | +2 | +2.4% | 63,000 |
| 2010/12/01 | 82 | 83 | 79 | 82 | ±0 | ±0% | 20,000 |
| 2010/11/30 | 82 | 82 | 80 | 82 | -1 | -1.2% | 26,000 |
| 2010/11/29 | 78 | 83 | 78 | 83 | +6 | +7.8% | 34,000 |
| 2010/11/26 | 79 | 79 | 76 | 77 | ±0 | ±0% | 39,000 |
| 2010/11/25 | 75 | 77 | 74 | 77 | +2 | +2.7% | 13,000 |
| 2010/11/24 | 76 | 76 | 75 | 75 | -2 | -2.6% | 15,000 |
| 2010/11/22 | 77 | 77 | 76 | 77 | +1 | +1.3% | 13,000 |
| 2010/11/19 | 74 | 76 | 74 | 76 | +3 | +4.1% | 28,000 |
| 2010/11/18 | 72 | 74 | 72 | 73 | - | - | 24,000 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 72 | 72 | 72 | 72 | +1 | +1.4% | 3,000 |
| 2010/11/15 | 71 | 72 | 70 | 71 | -2 | -2.7% | 17,000 |
| 2010/11/12 | 72 | 73 | 72 | 73 | ±0 | ±0% | 5,000 |
| 2010/11/11 | 73 | 73 | 73 | 73 | ±0 | ±0% | 3,000 |
| 2010/11/10 | 73 | 74 | 72 | 73 | -1 | -1.4% | 16,000 |
| 2010/11/09 | 75 | 75 | 73 | 74 | -1 | -1.3% | 17,000 |
| 2010/11/08 | 72 | 75 | 72 | 75 | +3 | +4.2% | 18,000 |
| 2010/11/05 | 72 | 72 | 72 | 72 | ±0 | ±0% | 3,000 |
| 2010/11/04 | 72 | 72 | 71 | 72 | ±0 | ±0% | 7,000 |
| 2010/11/02 | 71 | 72 | 71 | 72 | +1 | +1.4% | 8,000 |
| 2010/11/01 | 72 | 73 | 71 | 71 | -2 | -2.7% | 10,000 |
| 2010/10/29 | 71 | 73 | 71 | 73 | -1 | -1.4% | 8,000 |
| 2010/10/28 | 73 | 74 | 72 | 74 | ±0 | ±0% | 5,000 |
| 2010/10/27 | 74 | 74 | 74 | 74 | ±0 | ±0% | 1,000 |
| 2010/10/26 | 76 | 76 | 74 | 74 | -1 | -1.3% | 38,000 |
| 2010/10/25 | 77 | 77 | 73 | 75 | +1 | +1.4% | 21,000 |
| 2010/10/22 | 74 | 76 | 73 | 74 | -1 | -1.3% | 23,000 |
| 2010/10/21 | 77 | 77 | 75 | 75 | +1 | +1.4% | 5,000 |
| 2010/10/20 | 77 | 77 | 73 | 74 | -3 | -3.9% | 46,000 |
| 2010/10/19 | 79 | 79 | 77 | 77 | -1 | -1.3% | 41,000 |
| 2010/10/18 | 78 | 80 | 77 | 78 | -7 | -8.2% | 187,000 |
| 2010/10/15 | 86 | 89 | 83 | 85 | +2 | +2.4% | 205,000 |
| 2010/10/14 | 87 | 91 | 82 | 83 | ±0 | ±0% | 502,000 |
| 2010/10/13 | 79 | 83 | 79 | 83 | +5 | +6.4% | 152,000 |
| 2010/10/12 | 79 | 79 | 78 | 78 | +1 | +1.3% | 51,000 |
| 2010/10/08 | 78 | 79 | 77 | 77 | -1 | -1.3% | 40,000 |
| 2010/10/07 | 81 | 81 | 78 | 78 | -2 | -2.5% | 29,000 |
| 2010/10/06 | 80 | 80 | 78 | 80 | +1 | +1.3% | 36,000 |
| 2010/10/05 | 80 | 82 | 78 | 79 | -2 | -2.5% | 98,000 |
| 2010/10/04 | 87 | 88 | 80 | 81 | -7 | -8% | 382,000 |
3501～
3550
件表示中 / 3675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 | 212,100円 | -0.3% | -0.4% | 3.06% | 8.09倍 | 0.61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 |
| エムビーエス | 62,800円 | +8.0% | +25.0% | 1.59% | 10.09倍 | 1.29倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 日本乾溜 | 94,300円 | +7.6% | +27.2% | 2.01% | 6.23倍 | 0.58倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
| 大盛工業 | 24,800円 | +9.2% | -26.4% | 4.03% | 13.69倍 | 0.81倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| 高橋ウォル | 47,000円 | -26.0% | - | 4.26% | - | 0.35倍 |
|
ビル外壁材のＰＣカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
市場注目の銘柄
チャート関連のコラム
