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 |
|---|---|---|---|---|---|---|---|
| 2011/01/11 | 84 | 86 | 84 | 85 | +1 | +1.2% | 39,000 |
| 2011/01/07 | 84 | 84 | 84 | 84 | +1 | +1.2% | 2,000 |
| 2011/01/06 | 84 | 84 | 83 | 83 | ±0 | ±0% | 48,000 |
| 2011/01/05 | 82 | 83 | 81 | 83 | +1 | +1.2% | 27,000 |
| 2011/01/04 | 82 | 82 | 82 | 82 | ±0 | ±0% | 2,000 |
| 2010/12/30 | 80 | 82 | 80 | 82 | +2 | +2.5% | 15,000 |
| 2010/12/29 | 81 | 81 | 80 | 80 | - | - | 2,000 |
| 2010/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/27 | 83 | 83 | 81 | 82 | ±0 | ±0% | 10,000 |
| 2010/12/24 | 82 | 82 | 82 | 82 | ±0 | ±0% | 8,000 |
| 2010/12/22 | 83 | 83 | 80 | 82 | ±0 | ±0% | 50,000 |
| 2010/12/21 | 80 | 82 | 79 | 82 | +1 | +1.2% | 52,000 |
| 2010/12/20 | 81 | 81 | 81 | 81 | ±0 | ±0% | 11,000 |
| 2010/12/17 | 80 | 81 | 80 | 81 | +1 | +1.3% | 12,000 |
| 2010/12/16 | 81 | 81 | 80 | 80 | -1 | -1.2% | 7,000 |
| 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 |
3551～
3600
件表示中 / 3740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 | 282,500円 | -0.3% | +31.5% | 3.19% | 8.16倍 | 0.81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 |
| ＪＥＳＣＯ ＨＤ | 95,300円 | +21.6% | +44.3% | 3.15% | 6.01倍 | 0.97倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
| ＳＡＡＦＨＤ | 25,500円 | +4.0% | +167.6% | 0.00% | 56.67倍 | 2.35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 | 190,300円 | +15.4% | +10.3% | 1.89% | 18.36倍 | 1.54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 |
| キャンディル | 56,000円 | +5.1% | +15.7% | 1.43% | 30.50倍 | 1.77倍 |
|
住宅や商業施設等の補修・点検会社。サカイ引越センターと資本業務提携。全国に技術者配置 |
市場注目の銘柄
チャート関連のコラム
