- 1997
- 2026/10/02
- 時価
- 90億円
- PER 予
- 8.73倍
- 2010年以降
- 2.35-10.8倍
（2010-2025年） - PBR
- 1.01倍
- 2010年以降
- 0.3-0.88倍
（2010-2025年） - 配当 予
- 3.29%
- ROE 予
- 11.53%
- ROA 予
- 8.46%
- 資料
- Link
- CSV,JSON
暁飯島工業（1997）の株価チャート
株価
10/2
- 前日 (10/1)
- 4,020
- 始値
- 4,020
- 高値
- 4,100
- 安値
- 4,020
- 終値 +1.99%
- 4,100
- 出来高 +75%
- 2,100
乖離率
- 株価（5日）
移動平均値 - +0.96%
4,061 - 株価（25日）
移動平均値 - +1.46%
4,041 - 出来高（5日）
移動平均値 - +101.92%
1,040
2026/04/27～2026/10/02
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/02 | 4,020 | 4,100 | 4,020 | 4,100 | +1.99% | 2,100 | - | +1.46% | - | - |
| 10/01 | 4,020 | 4,020 | 4,005 | 4,020 | 0% | 1,200 | - | -0.52% | - | - |
| 09/29 | 4,065 | 4,065 | 4,020 | 4,020 | -1.35% | 700 | - | -0.52% | - | - |
| 09/28 | 4,065 | 4,075 | 4,065 | 4,075 | -0.37% | 300 | - | +0.84% | - | - |
| 09/25 | 4,105 | 4,125 | 4,070 | 4,090 | -0.24% | 900 | - | +1.31% | - | - |
| 09/24 | 4,065 | 4,100 | 4,060 | 4,100 | +1.11% | 1,300 | - | +1.71% | - | - |
| 09/18 | 4,005 | 4,090 | 4,005 | 4,055 | +2.27% | 1,600 | - | +0.75% | - | - |
| 09/17 | 4,015 | 4,015 | 3,965 | 3,965 | -1.25% | 400 | - | -1.27% | - | - |
| 09/15 | 3,940 | 4,035 | 3,890 | 4,015 | +0.88% | 1,100 | - | +0.12% | - | - |
| 09/10 | 3,915 | 3,980 | 3,915 | 3,980 | +0.89% | 1,000 | - | -0.52% | - | - |
| 09/09 | 3,905 | 3,945 | 3,905 | 3,945 | -0.75% | 1,800 | - | -1.23% | - | - |
| 09/08 | 3,930 | 3,975 | 3,890 | 3,975 | +2.58% | 1,100 | - | -0.33% | - | - |
| 09/07 | 3,925 | 3,940 | 3,800 | 3,875 | -0.39% | 4,500 | - | -2.66% | - | - |
| 09/04 | 3,885 | 3,890 | 3,885 | 3,890 | +0.13% | 500 | - | -2.24% | - | - |
| 09/03 | 3,885 | 3,885 | 3,835 | 3,885 | 0% | 900 | - | -2.24% | - | - |
| 09/02 | 3,980 | 3,980 | 3,760 | 3,885 | -1.89% | 5,100 | - | -2.04% | - | - |
| 09/01 | 3,940 | 3,965 | 3,895 | 3,960 | +0.51% | 1,300 | - | -0.03% | - | - |
| 08/31 | 4,015 | 4,095 | 3,860 | 3,940 | -2.72% | 2,800 | - | -0.45% | - | - |
| 08/28 | 4,010 | 4,135 | 3,925 | 4,050 | -5.48% | 13,900 | - | +2.27% | - | - |
| 08/27 | 4,245 | 4,290 | 4,165 | 4,285 | +1.18% | 4,800 | - | +8.26% | - | - |
| 08/26 | 4,220 | 4,235 | 4,220 | 4,235 | +0.36% | 1,500 | - | +7.24% | - | - |
| 08/25 | 4,210 | 4,240 | 4,210 | 4,220 | +0.48% | 2,200 | - | +7.11% | - | - |
| 08/24 | 4,175 | 4,205 | 4,145 | 4,200 | +1.33% | 5,500 | - | +6.82% | - | - |
| 08/21 | 4,110 | 4,145 | 4,075 | 4,145 | +0.85% | 4,300 | - | +5.61% | - | - |
| 08/20 | 4,140 | 4,145 | 4,105 | 4,110 | +0.24% | 3,200 | - | +4.85% | - | - |
| 08/19 | 4,055 | 4,105 | 3,990 | 4,100 | +1.61% | 2,300 | - | +4.67% | - | - |
| 08/18 | 4,025 | 4,035 | 4,015 | 4,035 | +0.5% | 2,600 | - | +3.07% | - | - |
| 08/17 | 3,980 | 4,030 | 3,970 | 4,015 | +0.88% | 1,600 | - | +2.53% | - | - |
| 08/14 | 3,945 | 3,980 | 3,945 | 3,980 | +1.4% | 1,800 | - | +1.53% | - | - |
| 08/13 | 3,890 | 3,955 | 3,890 | 3,925 | -0.88% | 3,400 | - | 0% | - | - |
| 08/12 | 3,860 | 3,980 | 3,860 | 3,960 | +3.53% | 3,100 | - | +0.74% | - | - |
| 08/10 | 3,805 | 3,825 | 3,805 | 3,825 | +0.13% | 500 | - | -2.92% | - | - |
| 08/07 | 3,790 | 3,840 | 3,780 | 3,820 | +0.79% | 800 | - | -3.29% | - | - |
| 08/06 | 3,780 | 3,790 | 3,770 | 3,790 | -0.26% | 300 | - | -4.34% | - | - |
| 08/05 | 3,835 | 3,835 | 3,765 | 3,800 | -0.13% | 1,300 | - | -4.38% | - | - |
| 08/04 | 3,835 | 3,840 | 3,785 | 3,805 | +0.13% | 700 | - | -4.47% | - | - |
| 08/03 | 3,835 | 3,845 | 3,775 | 3,800 | -0.13% | 1,400 | - | -4.74% | - | - |
| 07/31 | 3,840 | 3,840 | 3,770 | 3,805 | +0.66% | 800 | - | -4.78% | - | - |
| 07/30 | 3,755 | 3,810 | 3,685 | 3,780 | +2.58% | 1,100 | - | -5.5% | - | - |
| 07/29 | 3,745 | 3,745 | 3,635 | 3,685 | -1.73% | 1,700 | - | -8.1% | - | - |
| 07/28 | 3,890 | 3,915 | 3,730 | 3,750 | -3.6% | 9,300 | - | -6.74% | - | - |
| 07/27 | 3,920 | 3,965 | 3,890 | 3,890 | -2.38% | 2,800 | - | -3.4% | - | - |
| 07/24 | 4,035 | 4,035 | 3,985 | 3,985 | -0.75% | 2,100 | - | -1.02% | - | - |
| 07/23 | 4,025 | 4,105 | 4,000 | 4,015 | -0.62% | 1,300 | - | -0.27% | - | - |
| 07/22 | 4,030 | 4,040 | 4,030 | 4,040 | +0.37% | 400 | - | +0.5% | - | - |
| 07/21 | 4,010 | 4,080 | 4,010 | 4,025 | +0.37% | 700 | - | +0.35% | - | - |
| 07/17 | 4,015 | 4,015 | 4,010 | 4,010 | -0.25% | 200 | - | +0.35% | - | - |
| 07/16 | 4,035 | 4,090 | 4,020 | 4,020 | -0.37% | 500 | - | +0.98% | - | - |
| 07/15 | 4,035 | 4,035 | 4,035 | 4,035 | 0% | 100 | - | +1.59% | - | - |
| 07/14 | 4,090 | 4,090 | 4,030 | 4,035 | -0.12% | 500 | - | +1.95% | - | - |
| 07/13 | 4,055 | 4,060 | 4,040 | 4,040 | -0.37% | 600 | - | +2.43% | - | - |
| 07/10 | 4,120 | 4,120 | 4,055 | 4,055 | -1.46% | 500 | - | +3.18% | - | - |
| 07/08 | 4,060 | 4,115 | 4,060 | 4,115 | +0.12% | 900 | - | +5.27% | - | - |
| 07/07 | 4,070 | 4,110 | 4,065 | 4,110 | +0.49% | 900 | - | +5.76% | - | - |
| 07/06 | 4,170 | 4,170 | 4,045 | 4,090 | -1.92% | 3,800 | - | +5.93% | - | - |
| 07/03 | 4,090 | 4,360 | 4,090 | 4,170 | +2.08% | 10,000 | - | +8.62% | - | - |
| 07/02 | 4,125 | 4,125 | 4,085 | 4,085 | -0.61% | 3,900 | - | +7.25% | - | - |
| 07/01 | 4,160 | 4,160 | 4,045 | 4,110 | +0.49% | 2,700 | - | +8.56% | - | - |
| 06/30 | 4,095 | 4,120 | 4,040 | 4,090 | +1.61% | 1,800 | - | +8.66% | - | - |
| 06/29 | 3,970 | 4,310 | 3,875 | 4,025 | +1.64% | 14,800 | - | +7.51% | - | - |
| 06/26 | 3,990 | 4,005 | 3,900 | 3,960 | -0.5% | 1,000 | - | +6.31% | - | - |
| 06/25 | 3,960 | 4,035 | 3,910 | 3,980 | +2.31% | 2,200 | - | +7.36% | - | - |
| 06/24 | 3,975 | 3,980 | 3,865 | 3,890 | -3.47% | 2,500 | - | +5.39% | - | - |
| 06/23 | 4,040 | 4,040 | 3,970 | 4,030 | +1.51% | 1,600 | - | +9.54% | - | - |
| 06/22 | 3,970 | 4,030 | 3,945 | 3,970 | +1.79% | 1,400 | - | +8.41% | - | - |
| 06/19 | 3,870 | 3,900 | 3,855 | 3,900 | +0.78% | 1,200 | - | +6.85% | - | - |
| 06/18 | 4,050 | 4,050 | 3,870 | 3,870 | -2.76% | 700 | - | +6.26% | - | - |
| 06/17 | 3,855 | 3,990 | 3,785 | 3,980 | +2.71% | 1,000 | - | +9.4% | - | - |
| 06/16 | 3,810 | 3,875 | 3,810 | 3,875 | +1.71% | 700 | - | +6.72% | - | - |
| 06/15 | 3,710 | 3,810 | 3,675 | 3,810 | +4.67% | 2,300 | - | +5.07% | - | - |
| 06/12 | 3,510 | 3,670 | 3,510 | 3,640 | -0.27% | 3,600 | - | +0.41% | - | - |
| 06/11 | 3,750 | 3,750 | 3,650 | 3,650 | -3.44% | 800 | - | +0.55% | - | - |
| 06/10 | 3,755 | 3,780 | 3,755 | 3,780 | +2.58% | 600 | - | +3.99% | - | - |
| 06/08 | 3,695 | 3,695 | 3,685 | 3,685 | -0.41% | 600 | - | +1.4% | - | - |
| 06/05 | 3,700 | 3,700 | 3,700 | 3,700 | +0.54% | 200 | - | +1.73% | - | - |
| 06/04 | 3,455 | 3,680 | 3,455 | 3,680 | +4.4% | 1,500 | - | +1.21% | - | - |
| 06/03 | 3,540 | 3,540 | 3,525 | 3,525 | -0.42% | 700 | - | -3.24% | - | - |
| 06/02 | 3,510 | 3,540 | 3,465 | 3,540 | +1.14% | 500 | - | -3.17% | - | - |
| 06/01 | 3,480 | 3,500 | 3,480 | 3,500 | -0.85% | 300 | - | -4.74% | - | - |
| 05/29 | 3,395 | 3,530 | 3,395 | 3,530 | +3.22% | 1,100 | - | -4.44% | - | - |
| 05/28 | 3,495 | 3,495 | 3,405 | 3,420 | -2.29% | 1,600 | - | -7.92% | - | - |
| 05/27 | 3,515 | 3,585 | 3,500 | 3,500 | -2.23% | 1,300 | - | -6.37% | - | - |
| 05/26 | 3,650 | 3,650 | 3,580 | 3,580 | -0.14% | 1,200 | - | -4.74% | - | - |
| 05/25 | 3,600 | 3,640 | 3,530 | 3,585 | +1.13% | 1,300 | - | -5.03% | - | - |
| 05/22 | 3,520 | 3,545 | 3,505 | 3,545 | +0.71% | 500 | - | -6.61% | - | - |
| 05/21 | 3,635 | 3,635 | 3,410 | 3,520 | -1.26% | 2,200 | - | -7.85% | - | - |
| 05/20 | 3,600 | 3,600 | 3,565 | 3,565 | -0.97% | 1,200 | - | -7.23% | - | - |
| 05/19 | 3,605 | 3,650 | 3,600 | 3,600 | +0.14% | 1,100 | - | -6.9% | - | - |
| 05/18 | 3,680 | 3,680 | 3,580 | 3,595 | -2.31% | 2,600 | - | -7.56% | - | - |
| 05/15 | 3,700 | 3,725 | 3,660 | 3,680 | -0.54% | 2,800 | - | -5.81% | - | - |
| 05/14 | 3,775 | 3,775 | 3,700 | 3,700 | -1.99% | 4,100 | - | -5.59% | - | - |
| 05/13 | 3,790 | 3,790 | 3,775 | 3,775 | -0.26% | 500 | - | -4.02% | - | - |
| 05/12 | 3,770 | 3,785 | 3,740 | 3,785 | +0.4% | 1,300 | - | -4.08% | - | - |
| 05/11 | 3,785 | 3,785 | 3,770 | 3,770 | -0.4% | 900 | - | -4.87% | - | - |
| 05/08 | 3,795 | 3,795 | 3,750 | 3,785 | +0.66% | 500 | - | -4.83% | - | - |
| 05/07 | 3,740 | 3,760 | 3,730 | 3,760 | 0% | 900 | - | -5.88% | - | - |
| 05/01 | 3,755 | 3,760 | 3,605 | 3,760 | +0.13% | 3,000 | - | -6.4% | - | - |
| 04/30 | 3,770 | 3,790 | 3,755 | 3,755 | -0.53% | 800 | - | -6.87% | - | - |
| 04/28 | 3,670 | 3,775 | 3,670 | 3,775 | +2.86% | 4,000 | - | -6.77% | - | - |
| 04/27 | 3,810 | 3,820 | 3,670 | 3,670 | -4.68% | 3,200 | - | -9.78% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 8月期 | 685 137 7/1 | 225 45 1/15 | 844,000 4,220,000 4/16 | - | - | +42.86% 4/9 | -25.09% 10/7 |
| 2009年 8月期 | 585 117 9/26 | 175 35 3/10 | 372,600 1,863,000 9/26 | - | - | +34.43% 3/30 | -38.86% 10/8 |
| 2010年 8月期 | 610 122 7/21 | 245 49 12/30 | 270,200 1,351,000 7/22 | - | - | +36.32% 7/20 | -14.39% 11/20 |
| 2011年 8月期 | 685 137 4/7 | 350 70 11/15 | 288,000 1,440,000 4/7 | 15億700万 | 7億7000万 | +32.24% 3/14 | -13.42% 8/9 |
| 2012年 8月期 | 790 158 4/2 | 380 76 11/28 | 655,800 3,279,000 3/23 | 17億3800万 | 8億3600万 | +21.59% 3/30 | -22.21% 5/15 |
| 2013年 8月期 | 705 141 2/6 | 465 93 11/15 93 11/8 他5件 | 256,000 1,280,000 2/6 | 15億5100万 | 10億2300万 | +16.99% 1/8 | -13.88% 6/11 |
| 2014年 8月期 | 950 190 7/7 | 495 99 9/2 | 1,183,000 5,915,000 7/7 | 20億9000万 | 10億8900万 | +30.49% 7/7 | -7.61% 2/4 |
| 2015年 8月期 | 1,249 2,498 7/3 | 665 133 12/25 | 263,400 131,700 3/31 | 27億4780万 | 14億6300万 | +26.8% 4/6 | -17.74% 10/17 |
| 2016年 8月期 | 1,080 2,159 9/10 | 717 1,433 2/12 | 65,600 32,800 4/1 | 23億7490万 | 15億7630万 | +17.1% 4/1 | -14.78% 2/12 |
| 2017年 8月期 | 1,585 7/6 | 850 10/17 | 364,900 7/5 | 34億8700万 | 18億7000万 | +22.69% 7/6 | -9.02% 4/14 |
| 2018年 8月期 | 1,611 1/23 | 1,172 9/19 | 147,400 2/6 | 35億4420万 | 25億7840万 | +13.76% 1/5 | -14.36% 3/7 |
| 2019年 8月期 | 1,476 5/22 | 1,204 2/12 | 11,700 10/1 | 32億4720万 | 26億4880万 | +11.38% 7/8 | -9.37% 2/12 |
| 2020年 8月期 | 2,110 1/8 | 977 3/17 | 491,400 1/8 | 46億4200万 | 21億4940万 | +27.29% 7/1 | -27.05% 3/13 |
| 2021年 8月期 | 1,689 7/6 | 1,359 10/30 | 12,800 7/6 | 37億1580万 | 29億8980万 | +9.69% 10/12 | -8.25% 10/30 |
| 2022年 8月期 | 1,833 12/27 | 1,285 7/12 | 16,700 8/22 | 40億3260万 | 28億2700万 | +4.76% 6/17 | -10.45% 2/28 |
| 2023年 8月期 | 1,518 8/29 | 1,298 6/12 | 10,900 8/29 | 33億3960万 | 28億5560万 | +5.72% 7/5 | -6.77% 1/12 |
| 2024年 8月期 | 1,989 7/8 | 1,320 9/5 | 23,800 7/8 | 43億7580万 | 29億400万 | +13.64% 4/11 | -15.1% 8/5 |
| 2025年 8月期 | 3,305 8/26 | 1,638 9/5 | 126,000 4/24 | 72億7100万 | 36億360万 | +17.46% 7/4 | -11.39% 4/7 |
| 最新 | 4,100 2026/10/2 | 2,100 | 90億2000万 | +1.46% 4,041 | |||
年間値上がり率
- 1995/12/28 vs 1994/12/29
- -34%（0.66倍）
- 1996/12/27 vs 1995/12/28
- -32%（0.68倍）
- 1997/12/29 vs 1996/12/27
- -67%（0.33倍）
- 1998/12/25 vs 1997/12/29
- -1%（0.99倍）
- 1999/12/29 vs 1998/12/25
- -39%（0.61倍）
- 2000/12/26 vs 1999/12/29
- -26%（0.74倍）
- 2001/12/27 vs 2000/12/26
- -20%（0.8倍）
- 2002/12/26 vs 2001/12/27
- -38%（0.62倍）
- 2003/12/29 vs 2002/12/26
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/29
- 85%（1.85倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -63%（0.37倍）
- 2007/12/27 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/27
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/29 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/29
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 95%（1.95倍）
- 2026/10/02 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
175円（2009/03/10） - 2243%（23.43倍）
4,100円（10/2）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
