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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/06/01 | 77 | 80 | 77 | 79 | -1 | -1.3% | 8,000 |
| 2010/05/31 | 80 | 80 | 80 | 80 | ±0 | ±0% | 2,000 |
| 2010/05/28 | 78 | 80 | 77 | 80 | +5 | +6.7% | 16,000 |
| 2010/05/27 | 75 | 75 | 75 | 75 | +2 | +2.7% | 1,000 |
| 2010/05/26 | 73 | 73 | 73 | 73 | +1 | +1.4% | 4,000 |
| 2010/05/25 | 72 | 72 | 72 | 72 | -4 | -5.3% | 2,000 |
| 2010/05/24 | 78 | 78 | 74 | 76 | +2 | +2.7% | 7,000 |
| 2010/05/21 | 73 | 74 | 70 | 74 | -1 | -1.3% | 22,000 |
| 2010/05/20 | 76 | 76 | 75 | 75 | -2 | -2.6% | 8,000 |
| 2010/05/19 | 70 | 77 | 69 | 77 | +3 | +4.1% | 37,000 |
| 2010/05/18 | 78 | 80 | 73 | 74 | -5 | -6.3% | 38,000 |
| 2010/05/17 | 82 | 82 | 79 | 79 | -3 | -3.7% | 22,000 |
| 2010/05/14 | 81 | 82 | 80 | 82 | ±0 | ±0% | 21,000 |
| 2010/05/13 | 82 | 83 | 78 | 82 | ±0 | ±0% | 54,000 |
| 2010/05/12 | 83 | 83 | 81 | 82 | -2 | -2.4% | 22,000 |
| 2010/05/11 | 87 | 87 | 83 | 84 | -4 | -4.5% | 57,000 |
| 2010/05/10 | 87 | 88 | 83 | 88 | ±0 | ±0% | 38,000 |
3701～
3750
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
