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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 2010/07/21 | 115 | 122 | 94 | 97 | -18 | -15.7% | 792,000 |
| 2010/07/20 | 90 | 117 | 90 | 115 | +28 | +32.2% | 815,000 |
3651～
3700
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
