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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 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 |
| 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 |
3651～
3700
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
