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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,480 | 1,514 | 1,465 | 1,501 | ±0 | ±0% | 163,200 |
| 2024/05/09 | 1,435 | 1,570 | 1,410 | 1,501 | +70 | +4.9% | 377,600 |
| 2024/05/08 | 1,446 | 1,453 | 1,424 | 1,431 | -14 | -1% | 35,200 |
| 2024/05/07 | 1,466 | 1,466 | 1,439 | 1,445 | -7 | -0.5% | 30,800 |
| 2024/05/02 | 1,455 | 1,460 | 1,452 | 1,452 | -13 | -0.9% | 12,100 |
| 2024/05/01 | 1,472 | 1,477 | 1,461 | 1,465 | -20 | -1.3% | 16,600 |
| 2024/04/30 | 1,478 | 1,485 | 1,464 | 1,485 | +22 | +1.5% | 27,600 |
| 2024/04/26 | 1,451 | 1,463 | 1,436 | 1,463 | +10 | +0.7% | 34,500 |
| 2024/04/25 | 1,453 | 1,469 | 1,450 | 1,453 | -3 | -0.2% | 45,600 |
| 2024/04/24 | 1,440 | 1,464 | 1,436 | 1,456 | +26 | +1.8% | 38,400 |
| 2024/04/23 | 1,442 | 1,443 | 1,424 | 1,430 | +3 | +0.2% | 22,400 |
| 2024/04/22 | 1,408 | 1,428 | 1,401 | 1,427 | +29 | +2.1% | 30,100 |
| 2024/04/19 | 1,412 | 1,422 | 1,376 | 1,398 | -27 | -1.9% | 72,000 |
| 2024/04/18 | 1,415 | 1,426 | 1,401 | 1,425 | +13 | +0.9% | 73,700 |
| 2024/04/17 | 1,433 | 1,433 | 1,408 | 1,412 | -13 | -0.9% | 50,300 |
| 2024/04/16 | 1,432 | 1,437 | 1,410 | 1,425 | -28 | -1.9% | 75,100 |
| 2024/04/15 | 1,445 | 1,462 | 1,441 | 1,453 | -10 | -0.7% | 24,100 |
| 2024/04/12 | 1,469 | 1,480 | 1,463 | 1,463 | -4 | -0.3% | 22,800 |
| 2024/04/11 | 1,468 | 1,474 | 1,459 | 1,467 | -12 | -0.8% | 26,400 |
| 2024/04/10 | 1,466 | 1,492 | 1,466 | 1,479 | +13 | +0.9% | 43,100 |
| 2024/04/09 | 1,450 | 1,466 | 1,445 | 1,466 | +18 | +1.2% | 32,100 |
| 2024/04/08 | 1,445 | 1,451 | 1,424 | 1,448 | +7 | +0.5% | 49,000 |
| 2024/04/05 | 1,458 | 1,461 | 1,438 | 1,441 | -27 | -1.8% | 64,900 |
| 2024/04/04 | 1,485 | 1,485 | 1,464 | 1,468 | -16 | -1.1% | 68,800 |
| 2024/04/03 | 1,479 | 1,505 | 1,469 | 1,484 | -1 | -0.1% | 59,300 |
| 2024/04/02 | 1,510 | 1,510 | 1,481 | 1,485 | -29 | -1.9% | 50,300 |
| 2024/04/01 | 1,554 | 1,554 | 1,514 | 1,514 | -42 | -2.7% | 53,600 |
| 2024/03/29 | 1,544 | 1,577 | 1,542 | 1,556 | +12 | +0.8% | 37,900 |
| 2024/03/28 | 1,556 | 1,580 | 1,540 | 1,544 | -59 | -3.7% | 130,500 |
| 2024/03/27 | 1,601 | 1,627 | 1,593 | 1,603 | +8 | +0.5% | 117,100 |
| 2024/03/26 | 1,579 | 1,601 | 1,577 | 1,595 | +16 | +1% | 49,300 |
| 2024/03/25 | 1,561 | 1,585 | 1,551 | 1,579 | +28 | +1.8% | 88,300 |
| 2024/03/22 | 1,582 | 1,582 | 1,547 | 1,551 | -22 | -1.4% | 102,000 |
| 2024/03/21 | 1,585 | 1,586 | 1,566 | 1,573 | -2 | -0.1% | 55,800 |
| 2024/03/19 | 1,562 | 1,575 | 1,543 | 1,575 | +7 | +0.4% | 50,100 |
| 2024/03/18 | 1,588 | 1,592 | 1,568 | 1,568 | -7 | -0.4% | 56,800 |
| 2024/03/15 | 1,551 | 1,581 | 1,550 | 1,575 | +24 | +1.5% | 59,400 |
| 2024/03/14 | 1,550 | 1,551 | 1,530 | 1,551 | +9 | +0.6% | 27,900 |
| 2024/03/13 | 1,560 | 1,569 | 1,527 | 1,542 | -3 | -0.2% | 43,100 |
| 2024/03/12 | 1,518 | 1,546 | 1,507 | 1,545 | +13 | +0.8% | 41,300 |
| 2024/03/11 | 1,517 | 1,532 | 1,503 | 1,532 | -8 | -0.5% | 91,100 |
| 2024/03/08 | 1,510 | 1,550 | 1,510 | 1,540 | +15 | +1% | 57,900 |
| 2024/03/07 | 1,549 | 1,552 | 1,516 | 1,525 | -14 | -0.9% | 44,800 |
| 2024/03/06 | 1,508 | 1,546 | 1,508 | 1,539 | +16 | +1.1% | 49,300 |
| 2024/03/05 | 1,518 | 1,533 | 1,503 | 1,523 | +2 | +0.1% | 36,600 |
| 2024/03/04 | 1,547 | 1,547 | 1,507 | 1,521 | -18 | -1.2% | 75,600 |
| 2024/03/01 | 1,574 | 1,575 | 1,531 | 1,539 | -20 | -1.3% | 47,900 |
| 2024/02/29 | 1,553 | 1,580 | 1,546 | 1,559 | +6 | +0.4% | 39,000 |
| 2024/02/28 | 1,531 | 1,564 | 1,531 | 1,553 | +11 | +0.7% | 31,800 |
| 2024/02/27 | 1,541 | 1,566 | 1,526 | 1,542 | -7 | -0.5% | 39,300 |
1～
50
件表示中 / 3452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 | 150,100円 | +16.8% | -14.5% | 5.33% | 11.96倍 | 0.97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 |
| 日比谷 | 299,000円 | +1.2% | -16.9% | 2.88% | 17.70倍 | 1.04倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| 東亜道 | 131,000円 | +1.1% | +25.1% | 3.21% | 15.39倍 | 1.20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 |
| 三住建設 | 39,700円 | +3.1% | - | 3.53% | 15.56倍 | 0.87倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| 世紀東 | 165,000円 | +10.1% | +33.6% | 5.45% | 16.26倍 | 1.48倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
市場注目の銘柄
チャート関連のコラム
