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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,560 | 1,564 | 1,537 | 1,543 | -17 | -1.1% | 5,200 |
| 2024/01/11 | 1,550 | 1,561 | 1,546 | 1,560 | +20 | +1.3% | 2,300 |
| 2024/01/10 | 1,554 | 1,558 | 1,526 | 1,540 | -14 | -0.9% | 2,400 |
| 2024/01/09 | 1,562 | 1,570 | 1,519 | 1,554 | -7 | -0.4% | 9,900 |
| 2024/01/05 | 1,498 | 1,573 | 1,496 | 1,561 | +86 | +5.8% | 6,700 |
| 2024/01/04 | 1,474 | 1,475 | 1,461 | 1,475 | +5 | +0.3% | 2,600 |
| 2023/12/29 | 1,480 | 1,480 | 1,465 | 1,470 | -10 | -0.7% | 700 |
| 2023/12/28 | 1,480 | 1,480 | 1,452 | 1,480 | +3 | +0.2% | 400 |
| 2023/12/27 | 1,445 | 1,477 | 1,445 | 1,477 | +30 | +2.1% | 1,700 |
| 2023/12/26 | 1,493 | 1,493 | 1,447 | 1,447 | +14 | +1% | 3,500 |
| 2023/12/25 | 1,457 | 1,457 | 1,427 | 1,433 | -24 | -1.6% | 2,300 |
| 2023/12/22 | 1,456 | 1,461 | 1,455 | 1,457 | +21 | +1.5% | 1,900 |
| 2023/12/21 | 1,445 | 1,445 | 1,436 | 1,436 | -11 | -0.8% | 1,800 |
| 2023/12/20 | 1,442 | 1,449 | 1,439 | 1,447 | +5 | +0.3% | 2,400 |
| 2023/12/19 | 1,442 | 1,442 | 1,442 | 1,442 | +30 | +2.1% | 800 |
| 2023/12/18 | 1,402 | 1,432 | 1,402 | 1,412 | -8 | -0.6% | 1,400 |
| 2023/12/15 | 1,407 | 1,420 | 1,405 | 1,420 | -24 | -1.7% | 1,700 |
| 2023/12/14 | 1,430 | 1,444 | 1,430 | 1,444 | +14 | +1% | 300 |
| 2023/12/13 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 100 |
| 2023/12/12 | 1,448 | 1,448 | 1,430 | 1,430 | +9 | +0.6% | 600 |
| 2023/12/11 | 1,438 | 1,438 | 1,421 | 1,421 | - | - | 800 |
| 2023/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/07 | 1,449 | 1,449 | 1,444 | 1,446 | +12 | +0.8% | 500 |
| 2023/12/06 | 1,434 | 1,434 | 1,434 | 1,434 | +18 | +1.3% | 100 |
| 2023/12/05 | 1,413 | 1,430 | 1,413 | 1,416 | +3 | +0.2% | 600 |
| 2023/12/04 | 1,456 | 1,456 | 1,410 | 1,413 | -33 | -2.3% | 2,600 |
| 2023/12/01 | 1,444 | 1,446 | 1,434 | 1,446 | +5 | +0.3% | 1,400 |
| 2023/11/30 | 1,439 | 1,441 | 1,435 | 1,441 | +24 | +1.7% | 600 |
| 2023/11/29 | 1,410 | 1,418 | 1,410 | 1,417 | -23 | -1.6% | 2,200 |
| 2023/11/28 | 1,421 | 1,440 | 1,421 | 1,440 | +21 | +1.5% | 1,900 |
| 2023/11/27 | 1,425 | 1,425 | 1,411 | 1,419 | +8 | +0.6% | 900 |
| 2023/11/24 | 1,396 | 1,411 | 1,396 | 1,411 | +16 | +1.1% | 1,100 |
| 2023/11/22 | 1,414 | 1,414 | 1,392 | 1,395 | -5 | -0.4% | 2,800 |
| 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 |
401～
450
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
