決算new！
2024/05/15 発表
今期経常は3％増益、前期配当を10円増額・今期も70円継続へ
1805東証P貸借
業種 建設業
飛島建設 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,650 (24/03/08) | 1,178 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,650 (24/03/08) | 1,310 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,450 | 1,496 | 1,437 | 1,488 | +24 | +1.6 | 157,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/15 | 1,422 | 1,425 | 1,389 | 1,420 | +5 | +0.4 | 140,400 |
| 2/14 | 1,448 | 1,448 | 1,410 | 1,415 | -22 | -1.5 | 181,700 |
| 2/13 | 1,449 | 1,449 | 1,423 | 1,437 | -4 | -0.3 | 103,900 |
| 2/9 | 1,451 | 1,462 | 1,441 | 1,441 | -29 | -2.0 | 126,700 |
| 2/8 | 1,505 | 1,507 | 1,466 | 1,470 | -41 | -2.7 | 138,300 |
| 2/7 | 1,490 | 1,515 | 1,489 | 1,511 | +16 | +1.1 | 195,700 |
| 2/6 | 1,490 | 1,523 | 1,487 | 1,495 | +5 | +0.3 | 154,800 |
| 2/5 | 1,497 | 1,503 | 1,486 | 1,490 | -8 | -0.5 | 108,200 |
| 2/2 | 1,501 | 1,508 | 1,484 | 1,498 | -5 | -0.3 | 103,400 |
| 2/1 | 1,525 | 1,527 | 1,501 | 1,503 | -27 | -1.8 | 97,300 |
| 1/31 | 1,486 | 1,530 | 1,486 | 1,530 | +44 | +3.0 | 162,200 |
| 1/30 | 1,490 | 1,497 | 1,483 | 1,486 | -3 | -0.2 | 96,200 |
| 1/29 | 1,465 | 1,490 | 1,465 | 1,489 | +28 | +1.9 | 83,500 |
| 1/26 | 1,468 | 1,475 | 1,461 | 1,461 | -13 | -0.9 | 70,200 |
| 1/25 | 1,452 | 1,475 | 1,452 | 1,474 | +14 | +1.0 | 91,100 |
| 1/24 | 1,474 | 1,474 | 1,455 | 1,460 | -15 | -1.0 | 112,100 |
| 1/23 | 1,491 | 1,498 | 1,475 | 1,475 | -18 | -1.2 | 103,800 |
| 1/22 | 1,472 | 1,495 | 1,472 | 1,493 | +25 | +1.7 | 78,700 |
| 1/19 | 1,484 | 1,484 | 1,466 | 1,468 | -4 | -0.3 | 79,800 |
| 1/18 | 1,475 | 1,481 | 1,471 | 1,472 | -9 | -0.6 | 76,600 |
| 1/17 | 1,482 | 1,510 | 1,481 | 1,481 | -7 | -0.5 | 164,300 |
| 1/16 | 1,496 | 1,496 | 1,480 | 1,488 | +3 | +0.2 | 95,200 |
| 1/15 | 1,455 | 1,487 | 1,452 | 1,485 | +35 | +2.4 | 122,600 |
| 1/12 | 1,464 | 1,473 | 1,446 | 1,450 | -16 | -1.1 | 130,200 |
| 1/11 | 1,469 | 1,475 | 1,457 | 1,466 | +6 | +0.4 | 146,800 |
| 1/10 | 1,452 | 1,465 | 1,445 | 1,460 | +6 | +0.4 | 136,500 |
| 1/9 | 1,445 | 1,462 | 1,430 | 1,454 | +45 | +3.2 | 428,500 |
| 1/5 | 1,388 | 1,412 | 1,386 | 1,409 | +25 | +1.8 | 195,400 |
| 1/4 | 1,400 | 1,405 | 1,372 | 1,384 | +74 | +5.7 | 351,600 |
| 12/29 | 1,300 | 1,312 | 1,300 | 1,310 | +6 | +0.5 | 66,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて