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 |
|---|---|---|---|---|---|---|---|
| 2023/11/21 | 1,411 | 1,411 | 1,400 | 1,400 | ±0 | ±0% | 900 |
| 2023/11/20 | 1,418 | 1,418 | 1,400 | 1,400 | -8 | -0.6% | 1,500 |
| 2023/11/17 | 1,403 | 1,410 | 1,400 | 1,408 | +8 | +0.6% | 1,000 |
| 2023/11/16 | 1,405 | 1,405 | 1,400 | 1,400 | +1 | +0.1% | 1,500 |
| 2023/11/15 | 1,399 | 1,399 | 1,399 | 1,399 | -1 | -0.1% | 100 |
| 2023/11/14 | 1,406 | 1,406 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2023/11/13 | 1,404 | 1,404 | 1,400 | 1,400 | +13 | +0.9% | 300 |
| 2023/11/10 | 1,387 | 1,387 | 1,387 | 1,387 | -21 | -1.5% | 100 |
| 2023/11/09 | 1,395 | 1,408 | 1,393 | 1,408 | +1 | +0.1% | 300 |
| 2023/11/08 | 1,400 | 1,407 | 1,400 | 1,407 | +7 | +0.5% | 200 |
| 2023/11/07 | 1,400 | 1,400 | 1,398 | 1,400 | ±0 | ±0% | 1,500 |
| 2023/11/06 | 1,408 | 1,420 | 1,399 | 1,400 | -9 | -0.6% | 2,000 |
| 2023/11/02 | 1,406 | 1,409 | 1,401 | 1,409 | +12 | +0.9% | 600 |
| 2023/11/01 | 1,402 | 1,407 | 1,386 | 1,397 | - | - | 400 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/26 | 1,399 | 1,399 | 1,383 | 1,383 | -16 | -1.1% | 300 |
| 2023/10/25 | 1,400 | 1,400 | 1,399 | 1,399 | -1 | -0.1% | 1,500 |
| 2023/10/24 | 1,424 | 1,424 | 1,386 | 1,400 | -24 | -1.7% | 4,500 |
| 2023/10/23 | 1,423 | 1,424 | 1,408 | 1,424 | +17 | +1.2% | 900 |
| 2023/10/20 | 1,421 | 1,421 | 1,407 | 1,407 | +1 | +0.1% | 400 |
| 2023/10/19 | 1,406 | 1,406 | 1,405 | 1,406 | ±0 | ±0% | 300 |
| 2023/10/18 | 1,411 | 1,421 | 1,406 | 1,406 | -8 | -0.6% | 1,000 |
| 2023/10/17 | 1,408 | 1,414 | 1,408 | 1,414 | +7 | +0.5% | 400 |
| 2023/10/16 | 1,416 | 1,418 | 1,407 | 1,407 | -14 | -1% | 800 |
| 2023/10/13 | 1,434 | 1,434 | 1,410 | 1,421 | +26 | +1.9% | 1,400 |
| 2023/10/12 | 1,375 | 1,405 | 1,375 | 1,395 | +35 | +2.6% | 1,100 |
| 2023/10/11 | 1,360 | 1,384 | 1,353 | 1,360 | -12 | -0.9% | 900 |
| 2023/10/10 | 1,361 | 1,385 | 1,325 | 1,372 | +13 | +1% | 1,800 |
| 2023/10/06 | 1,357 | 1,359 | 1,357 | 1,359 | - | - | 300 |
| 2023/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/04 | 1,372 | 1,401 | 1,327 | 1,357 | -38 | -2.7% | 3,900 |
| 2023/10/03 | 1,409 | 1,409 | 1,395 | 1,395 | -14 | -1% | 3,000 |
| 2023/10/02 | 1,400 | 1,423 | 1,400 | 1,409 | +1 | +0.1% | 1,800 |
| 2023/09/29 | 1,390 | 1,408 | 1,390 | 1,408 | -3 | -0.2% | 300 |
| 2023/09/28 | 1,395 | 1,419 | 1,394 | 1,411 | +32 | +2.3% | 1,200 |
| 2023/09/27 | 1,377 | 1,389 | 1,377 | 1,379 | +2 | +0.1% | 1,400 |
| 2023/09/26 | 1,389 | 1,389 | 1,341 | 1,377 | +10 | +0.7% | 4,000 |
| 2023/09/25 | 1,360 | 1,370 | 1,345 | 1,367 | +7 | +0.5% | 4,000 |
| 2023/09/22 | 1,364 | 1,365 | 1,340 | 1,360 | -2 | -0.1% | 3,900 |
| 2023/09/21 | 1,375 | 1,375 | 1,360 | 1,362 | -8 | -0.6% | 1,300 |
| 2023/09/20 | 1,375 | 1,375 | 1,350 | 1,370 | ±0 | ±0% | 2,700 |
| 2023/09/19 | 1,380 | 1,380 | 1,365 | 1,370 | -8 | -0.6% | 1,100 |
| 2023/09/15 | 1,363 | 1,386 | 1,359 | 1,378 | +15 | +1.1% | 1,400 |
| 2023/09/14 | 1,368 | 1,369 | 1,363 | 1,363 | -4 | -0.3% | 500 |
| 2023/09/13 | 1,363 | 1,367 | 1,363 | 1,367 | +4 | +0.3% | 1,600 |
| 2023/09/12 | 1,366 | 1,369 | 1,363 | 1,363 | -2 | -0.1% | 600 |
| 2023/09/11 | 1,363 | 1,365 | 1,363 | 1,365 | +7 | +0.5% | 1,100 |
| 2023/09/08 | 1,354 | 1,358 | 1,353 | 1,358 | +4 | +0.3% | 1,300 |
401～
450
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
