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 |
|---|---|---|---|---|---|---|---|
| 2011/03/01 | 87 | 87 | 87 | 87 | ±0 | ±0% | 2,000 |
| 2011/02/28 | 86 | 87 | 86 | 87 | +2 | +2.4% | 16,000 |
| 2011/02/25 | 84 | 85 | 84 | 85 | ±0 | ±0% | 13,000 |
| 2011/02/24 | 86 | 87 | 85 | 85 | -1 | -1.2% | 15,000 |
| 2011/02/23 | 88 | 88 | 85 | 86 | -2 | -2.3% | 29,000 |
| 2011/02/22 | 92 | 92 | 88 | 88 | -2 | -2.2% | 36,000 |
| 2011/02/21 | 90 | 92 | 90 | 90 | +2 | +2.3% | 52,000 |
| 2011/02/18 | 87 | 88 | 86 | 88 | +2 | +2.3% | 20,000 |
| 2011/02/17 | 85 | 86 | 85 | 86 | ±0 | ±0% | 16,000 |
| 2011/02/16 | 85 | 86 | 85 | 86 | - | - | 17,000 |
| 2011/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/10 | 85 | 85 | 84 | 85 | ±0 | ±0% | 6,000 |
| 2011/02/09 | 84 | 85 | 84 | 85 | +1 | +1.2% | 21,000 |
| 2011/02/08 | 86 | 86 | 84 | 84 | -2 | -2.3% | 26,000 |
| 2011/02/07 | 85 | 86 | 85 | 86 | +2 | +2.4% | 18,000 |
| 2011/02/04 | 84 | 94 | 83 | 84 | +1 | +1.2% | 359,000 |
| 2011/02/03 | 83 | 85 | 83 | 83 | +1 | +1.2% | 30,000 |
| 2011/02/02 | 81 | 82 | 81 | 82 | +1 | +1.2% | 12,000 |
| 2011/02/01 | 80 | 81 | 80 | 81 | +2 | +2.5% | 5,000 |
| 2011/01/31 | 80 | 80 | 78 | 79 | -2 | -2.5% | 15,000 |
| 2011/01/28 | 81 | 81 | 81 | 81 | -1 | -1.2% | 9,000 |
| 2011/01/27 | 82 | 82 | 82 | 82 | ±0 | ±0% | 6,000 |
| 2011/01/26 | 82 | 82 | 82 | 82 | ±0 | ±0% | 5,000 |
| 2011/01/25 | 82 | 82 | 82 | 82 | ±0 | ±0% | 12,000 |
| 2011/01/24 | 84 | 84 | 82 | 82 | -1 | -1.2% | 13,000 |
| 2011/01/21 | 84 | 87 | 83 | 83 | ±0 | ±0% | 62,000 |
| 2011/01/20 | 82 | 83 | 81 | 83 | +1 | +1.2% | 24,000 |
| 2011/01/19 | 83 | 83 | 82 | 82 | -1 | -1.2% | 9,000 |
| 2011/01/18 | 82 | 83 | 78 | 83 | +1 | +1.2% | 51,000 |
| 2011/01/17 | 83 | 83 | 82 | 82 | -1 | -1.2% | 12,000 |
| 2011/01/14 | 84 | 84 | 83 | 83 | ±0 | ±0% | 16,000 |
| 2011/01/13 | 84 | 84 | 83 | 83 | -2 | -2.4% | 18,000 |
| 2011/01/12 | 86 | 87 | 85 | 85 | ±0 | ±0% | 19,000 |
| 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 |
3551～
3600
件表示中 / 3774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 | 293,500円 | -0.3% | +31.5% | 3.07% | 8.48倍 | 0.84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 | 109,000円 | - | - | 0.92% | 21.04倍 | 2.17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 | 26,100円 | +5.2% | +211.8% | 3.83% | 14.02倍 | 0.55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 | 26,400円 | +4.0% | +167.6% | 0.00% | 58.67倍 | 2.43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 | 193,900円 | +15.4% | +10.3% | 1.86% | 18.71倍 | 1.57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
