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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 80 | 81 | 79 | 81 | +1 | +1.3% | 19,000 |
| 2010/08/03 | 79 | 80 | 79 | 80 | +1 | +1.3% | 30,000 |
| 2010/08/02 | 80 | 81 | 79 | 79 | -2 | -2.5% | 42,000 |
| 2010/07/30 | 83 | 83 | 81 | 81 | -2 | -2.4% | 27,000 |
| 2010/07/29 | 84 | 84 | 82 | 83 | -1 | -1.2% | 26,000 |
| 2010/07/28 | 82 | 84 | 81 | 84 | +2 | +2.4% | 70,000 |
| 2010/07/27 | 83 | 83 | 81 | 82 | -1 | -1.2% | 36,000 |
| 2010/07/26 | 84 | 84 | 80 | 83 | -2 | -2.4% | 133,000 |
| 2010/07/23 | 85 | 86 | 80 | 85 | ±0 | ±0% | 221,000 |
| 2010/07/22 | 99 | 112 | 84 | 85 | -12 | -12.4% | 1,351,000 |
| 2010/07/21 | 115 | 122 | 94 | 97 | -18 | -15.7% | 792,000 |
| 2010/07/20 | 90 | 117 | 90 | 115 | +28 | +32.2% | 815,000 |
| 2010/07/16 | 82 | 87 | 82 | 87 | +2 | +2.4% | 12,000 |
| 2010/07/15 | 86 | 88 | 83 | 85 | -2 | -2.3% | 28,000 |
| 2010/07/14 | 86 | 87 | 86 | 87 | +3 | +3.6% | 5,000 |
| 2010/07/13 | 84 | 84 | 84 | 84 | -3 | -3.4% | 2,000 |
| 2010/07/12 | 87 | 87 | 87 | 87 | +2 | +2.4% | 1,000 |
| 2010/07/09 | 83 | 85 | 83 | 85 | -1 | -1.2% | 14,000 |
| 2010/07/08 | 86 | 86 | 86 | 86 | - | - | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 82 | 88 | 82 | 84 | +2 | +2.4% | 68,000 |
| 2010/07/05 | 85 | 85 | 82 | 82 | -8 | -8.9% | 14,000 |
| 2010/07/02 | 86 | 90 | 86 | 90 | +5 | +5.9% | 57,000 |
| 2010/07/01 | 87 | 89 | 84 | 85 | -1 | -1.2% | 13,000 |
| 2010/06/30 | 81 | 86 | 81 | 86 | +3 | +3.6% | 28,000 |
| 2010/06/29 | 84 | 85 | 83 | 83 | -1 | -1.2% | 9,000 |
| 2010/06/28 | 82 | 84 | 82 | 84 | -1 | -1.2% | 4,000 |
| 2010/06/25 | 83 | 85 | 83 | 85 | -1 | -1.2% | 6,000 |
| 2010/06/24 | 83 | 86 | 83 | 86 | ±0 | ±0% | 10,000 |
| 2010/06/23 | 88 | 88 | 84 | 86 | ±0 | ±0% | 17,000 |
| 2010/06/22 | 79 | 90 | 79 | 86 | +8 | +10.3% | 304,000 |
| 2010/06/21 | 77 | 78 | 77 | 78 | +2 | +2.6% | 20,000 |
| 2010/06/18 | 76 | 76 | 76 | 76 | ±0 | ±0% | 5,000 |
| 2010/06/17 | 76 | 76 | 76 | 76 | +2 | +2.7% | 2,000 |
| 2010/06/16 | 74 | 74 | 74 | 74 | - | - | 1,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 76 | 76 | 73 | 76 | ±0 | ±0% | 3,000 |
| 2010/06/11 | 76 | 76 | 76 | 76 | +2 | +2.7% | 1,000 |
| 2010/06/10 | 74 | 74 | 74 | 74 | - | - | 2,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 75 | 75 | 73 | 74 | -2 | -2.6% | 12,000 |
| 2010/06/04 | 77 | 77 | 76 | 76 | -2 | -2.6% | 3,000 |
| 2010/06/03 | 78 | 78 | 78 | 78 | - | - | 1,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 77 | 80 | 77 | 79 | -1 | -1.3% | 8,000 |
| 2010/05/31 | 80 | 80 | 80 | 80 | ±0 | ±0% | 2,000 |
| 2010/05/28 | 78 | 80 | 77 | 80 | +5 | +6.7% | 16,000 |
| 2010/05/27 | 75 | 75 | 75 | 75 | +2 | +2.7% | 1,000 |
| 2010/05/26 | 73 | 73 | 73 | 73 | +1 | +1.4% | 4,000 |
3501～
3550
件表示中 / 3585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 | 175,000円 | -0.3% | -0.4% | 3.71% | 6.68倍 | 0.52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
