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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 87 | 106 | 85 | 88 | +1 | +1.1% | 1,437,000 |
| 2010/09/30 | 84 | 92 | 83 | 87 | +3 | +3.6% | 231,000 |
| 2010/09/29 | 82 | 85 | 82 | 84 | +3 | +3.7% | 37,000 |
| 2010/09/28 | 83 | 83 | 80 | 81 | -2 | -2.4% | 28,000 |
| 2010/09/27 | 82 | 83 | 80 | 83 | ±0 | ±0% | 52,000 |
| 2010/09/24 | 84 | 85 | 79 | 83 | ±0 | ±0% | 54,000 |
| 2010/09/22 | 84 | 86 | 83 | 83 | -1 | -1.2% | 60,000 |
| 2010/09/21 | 84 | 84 | 82 | 84 | +1 | +1.2% | 31,000 |
| 2010/09/17 | 81 | 83 | 80 | 83 | +3 | +3.8% | 61,000 |
| 2010/09/16 | 81 | 82 | 78 | 80 | ±0 | ±0% | 51,000 |
| 2010/09/15 | 78 | 84 | 75 | 80 | +2 | +2.6% | 88,000 |
| 2010/09/14 | 83 | 83 | 78 | 78 | -2 | -2.5% | 42,000 |
| 2010/09/13 | 78 | 80 | 77 | 80 | +4 | +5.3% | 60,000 |
| 2010/09/10 | 78 | 79 | 76 | 76 | -2 | -2.6% | 108,000 |
| 2010/09/09 | 79 | 94 | 78 | 78 | +1 | +1.3% | 1,271,000 |
| 2010/09/08 | 74 | 77 | 73 | 77 | +4 | +5.5% | 110,000 |
| 2010/09/07 | 73 | 76 | 72 | 73 | ±0 | ±0% | 51,000 |
| 2010/09/06 | 73 | 75 | 73 | 73 | ±0 | ±0% | 12,000 |
| 2010/09/03 | 74 | 74 | 72 | 73 | ±0 | ±0% | 21,000 |
| 2010/09/02 | 73 | 76 | 73 | 73 | +1 | +1.4% | 27,000 |
| 2010/09/01 | 73 | 74 | 72 | 72 | ±0 | ±0% | 31,000 |
| 2010/08/31 | 74 | 80 | 71 | 72 | -2 | -2.7% | 129,000 |
| 2010/08/30 | 74 | 74 | 73 | 74 | +1 | +1.4% | 10,000 |
| 2010/08/27 | 72 | 73 | 70 | 73 | ±0 | ±0% | 27,000 |
| 2010/08/26 | 75 | 75 | 73 | 73 | -2 | -2.7% | 15,000 |
| 2010/08/25 | 72 | 75 | 72 | 75 | -1 | -1.3% | 48,000 |
| 2010/08/24 | 78 | 78 | 76 | 76 | -2 | -2.6% | 10,000 |
| 2010/08/23 | 77 | 78 | 77 | 78 | +2 | +2.6% | 11,000 |
| 2010/08/20 | 74 | 76 | 74 | 76 | +2 | +2.7% | 17,000 |
| 2010/08/19 | 74 | 74 | 71 | 74 | +1 | +1.4% | 45,000 |
| 2010/08/18 | 73 | 73 | 71 | 73 | ±0 | ±0% | 27,000 |
| 2010/08/17 | 75 | 75 | 73 | 73 | -3 | -3.9% | 32,000 |
| 2010/08/16 | 76 | 76 | 75 | 76 | ±0 | ±0% | 13,000 |
| 2010/08/13 | 75 | 77 | 74 | 76 | +1 | +1.3% | 37,000 |
| 2010/08/12 | 75 | 76 | 75 | 75 | -1 | -1.3% | 35,000 |
| 2010/08/11 | 76 | 76 | 75 | 76 | -1 | -1.3% | 23,000 |
| 2010/08/10 | 78 | 78 | 77 | 77 | ±0 | ±0% | 11,000 |
| 2010/08/09 | 79 | 79 | 76 | 77 | -3 | -3.8% | 54,000 |
| 2010/08/06 | 80 | 80 | 80 | 80 | ±0 | ±0% | 1,000 |
| 2010/08/05 | 81 | 83 | 80 | 80 | -1 | -1.2% | 31,000 |
| 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 |
3551～
3600
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
