矢作建設工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,502 | 1,505 | 1,492 | 1,498 | +1 | +0.1% | 27,800 |
| 2024/11/20 | 1,500 | 1,506 | 1,489 | 1,497 | -3 | -0.2% | 16,500 |
| 2024/11/19 | 1,484 | 1,501 | 1,484 | 1,500 | +22 | +1.5% | 16,000 |
| 2024/11/18 | 1,470 | 1,485 | 1,470 | 1,478 | +2 | +0.1% | 28,500 |
| 2024/11/15 | 1,478 | 1,479 | 1,470 | 1,476 | +11 | +0.8% | 13,500 |
| 2024/11/14 | 1,472 | 1,482 | 1,462 | 1,465 | -2 | -0.1% | 20,300 |
| 2024/11/13 | 1,474 | 1,475 | 1,462 | 1,467 | -5 | -0.3% | 37,300 |
| 2024/11/12 | 1,481 | 1,488 | 1,471 | 1,472 | -7 | -0.5% | 27,200 |
| 2024/11/11 | 1,494 | 1,496 | 1,473 | 1,479 | -27 | -1.8% | 31,000 |
| 2024/11/08 | 1,537 | 1,539 | 1,489 | 1,506 | -24 | -1.6% | 40,900 |
| 2024/11/07 | 1,527 | 1,557 | 1,520 | 1,530 | -3 | -0.2% | 60,000 |
| 2024/11/06 | 1,522 | 1,539 | 1,508 | 1,533 | +26 | +1.7% | 31,800 |
| 2024/11/05 | 1,529 | 1,529 | 1,505 | 1,507 | -4 | -0.3% | 17,400 |
| 2024/11/01 | 1,504 | 1,518 | 1,503 | 1,511 | -4 | -0.3% | 23,900 |
| 2024/10/31 | 1,510 | 1,524 | 1,504 | 1,515 | +11 | +0.7% | 20,400 |
| 2024/10/30 | 1,523 | 1,526 | 1,499 | 1,504 | -17 | -1.1% | 65,200 |
| 2024/10/29 | 1,502 | 1,564 | 1,502 | 1,521 | +22 | +1.5% | 70,400 |
| 2024/10/28 | 1,466 | 1,499 | 1,466 | 1,499 | +29 | +2% | 19,500 |
| 2024/10/25 | 1,500 | 1,500 | 1,470 | 1,470 | -22 | -1.5% | 28,800 |
| 2024/10/24 | 1,503 | 1,504 | 1,491 | 1,492 | -11 | -0.7% | 28,500 |
| 2024/10/23 | 1,506 | 1,513 | 1,500 | 1,503 | +4 | +0.3% | 26,200 |
| 2024/10/22 | 1,514 | 1,517 | 1,496 | 1,499 | -13 | -0.9% | 25,800 |
| 2024/10/21 | 1,518 | 1,520 | 1,509 | 1,512 | +2 | +0.1% | 11,700 |
| 2024/10/18 | 1,500 | 1,510 | 1,492 | 1,510 | +12 | +0.8% | 25,800 |
| 2024/10/17 | 1,513 | 1,513 | 1,489 | 1,498 | -12 | -0.8% | 52,900 |
| 2024/10/16 | 1,512 | 1,528 | 1,510 | 1,510 | -14 | -0.9% | 26,000 |
| 2024/10/15 | 1,534 | 1,535 | 1,509 | 1,524 | +9 | +0.6% | 33,200 |
| 2024/10/11 | 1,526 | 1,526 | 1,509 | 1,515 | -13 | -0.9% | 29,100 |
| 2024/10/10 | 1,526 | 1,534 | 1,513 | 1,528 | +2 | +0.1% | 33,100 |
| 2024/10/09 | 1,552 | 1,552 | 1,526 | 1,526 | -25 | -1.6% | 24,100 |
| 2024/10/08 | 1,569 | 1,569 | 1,546 | 1,551 | -24 | -1.5% | 26,900 |
| 2024/10/07 | 1,584 | 1,585 | 1,570 | 1,575 | +11 | +0.7% | 27,800 |
| 2024/10/04 | 1,559 | 1,577 | 1,553 | 1,564 | +5 | +0.3% | 22,100 |
| 2024/10/03 | 1,565 | 1,567 | 1,551 | 1,559 | +22 | +1.4% | 21,200 |
| 2024/10/02 | 1,541 | 1,560 | 1,533 | 1,537 | -12 | -0.8% | 39,200 |
| 2024/10/01 | 1,536 | 1,551 | 1,531 | 1,549 | +15 | +1% | 30,900 |
| 2024/09/30 | 1,550 | 1,561 | 1,532 | 1,534 | -48 | -3% | 58,100 |
| 2024/09/27 | 1,596 | 1,602 | 1,575 | 1,582 | -56 | -3.4% | 67,600 |
| 2024/09/26 | 1,636 | 1,650 | 1,618 | 1,638 | +26 | +1.6% | 82,900 |
| 2024/09/25 | 1,629 | 1,631 | 1,605 | 1,612 | -16 | -1% | 35,200 |
| 2024/09/24 | 1,618 | 1,641 | 1,618 | 1,628 | +18 | +1.1% | 25,900 |
| 2024/09/20 | 1,618 | 1,624 | 1,605 | 1,610 | +5 | +0.3% | 32,400 |
| 2024/09/19 | 1,594 | 1,614 | 1,592 | 1,605 | +12 | +0.8% | 25,800 |
| 2024/09/18 | 1,591 | 1,598 | 1,580 | 1,593 | +18 | +1.1% | 36,200 |
| 2024/09/17 | 1,586 | 1,591 | 1,562 | 1,575 | -6 | -0.4% | 37,900 |
| 2024/09/13 | 1,587 | 1,599 | 1,581 | 1,581 | -12 | -0.8% | 36,700 |
| 2024/09/12 | 1,610 | 1,618 | 1,582 | 1,593 | +14 | +0.9% | 27,800 |
| 2024/09/11 | 1,614 | 1,618 | 1,572 | 1,579 | -35 | -2.2% | 31,900 |
| 2024/09/10 | 1,614 | 1,633 | 1,608 | 1,614 | -6 | -0.4% | 19,100 |
| 2024/09/09 | 1,581 | 1,626 | 1,572 | 1,620 | +6 | +0.4% | 28,500 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「矢作建」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 |
|---|---|---|---|---|---|---|---|---|
| 矢作建 | 149,800円 | +16.8% | -14.5% | 5.34% | 11.94倍 | 0.98倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 四電工 | 149,000円 | +14.0% | +7.0% | 4.03% | 15.31倍 | 1.12倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| ＦＦＥ＆Ｃ | 782,000円 | -9.3% | -1.6% | 2.43% | 13.52倍 | 1.68倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
| 東亜道 | 124,700円 | +6.7% | +6.9% | 4.17% | 14.80倍 | 1.11倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| 大豊建 | 344,500円 | -11.2% | +368.6% | 3.31% | 15.18倍 | 0.91倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
市場注目の銘柄
チャート関連のコラム
