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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 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 |
| 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 |
3601～
3650
件表示中 / 3773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 | 300,500円 | -0.3% | +31.5% | 3.00% | 8.68倍 | 0.86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 | 106,000円 | - | - | 0.94% | 20.46倍 | 2.11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 | 25,700円 | +5.2% | +211.8% | 3.89% | 13.80倍 | 0.54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 | 26,800円 | +4.0% | +167.6% | 0.00% | 59.56倍 | 2.47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 | 193,600円 | +15.4% | +10.3% | 1.86% | 18.68倍 | 1.56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
