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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 1,660 | 1,677 | 1,636 | 1,649 | -18 | -1.1% | 473,000 |
| 2025/05/08 | 1,641 | 1,679 | 1,625 | 1,667 | +37 | +2.3% | 1,275,700 |
| 2025/05/07 | 1,460 | 1,675 | 1,442 | 1,630 | +177 | +12.2% | 2,042,700 |
| 2025/05/02 | 1,459 | 1,461 | 1,440 | 1,453 | +4 | +0.3% | 374,800 |
| 2025/05/01 | 1,438 | 1,459 | 1,425 | 1,449 | -5 | -0.3% | 255,500 |
| 2025/04/30 | 1,420 | 1,472 | 1,411 | 1,454 | +39 | +2.8% | 360,500 |
| 2025/04/28 | 1,397 | 1,415 | 1,393 | 1,415 | +30 | +2.2% | 254,200 |
| 2025/04/25 | 1,388 | 1,395 | 1,381 | 1,385 | -2 | -0.1% | 163,000 |
| 2025/04/24 | 1,400 | 1,409 | 1,383 | 1,387 | -10 | -0.7% | 197,000 |
| 2025/04/23 | 1,395 | 1,399 | 1,389 | 1,397 | +17 | +1.2% | 257,600 |
| 2025/04/22 | 1,375 | 1,388 | 1,369 | 1,380 | -6 | -0.4% | 164,500 |
| 2025/04/21 | 1,400 | 1,406 | 1,381 | 1,386 | -23 | -1.6% | 163,800 |
| 2025/04/18 | 1,379 | 1,411 | 1,378 | 1,409 | +33 | +2.4% | 237,800 |
| 2025/04/17 | 1,365 | 1,378 | 1,358 | 1,376 | -3 | -0.2% | 103,800 |
| 2025/04/16 | 1,370 | 1,379 | 1,362 | 1,379 | +19 | +1.4% | 295,400 |
| 2025/04/15 | 1,375 | 1,379 | 1,360 | 1,360 | -3 | -0.2% | 206,800 |
| 2025/04/14 | 1,357 | 1,373 | 1,348 | 1,363 | +5 | +0.4% | 282,700 |
| 2025/04/11 | 1,336 | 1,358 | 1,315 | 1,358 | +29 | +2.2% | 581,300 |
| 2025/04/10 | 1,329 | 1,332 | 1,298 | 1,329 | +46 | +3.6% | 463,400 |
| 2025/04/09 | 1,266 | 1,287 | 1,249 | 1,283 | +3 | +0.2% | 491,400 |
| 2025/04/08 | 1,235 | 1,281 | 1,235 | 1,280 | +88 | +7.4% | 466,000 |
| 2025/04/07 | 1,188 | 1,227 | 1,170 | 1,192 | -60 | -4.8% | 658,400 |
| 2025/04/04 | 1,251 | 1,258 | 1,221 | 1,252 | -27 | -2.1% | 487,700 |
| 2025/04/03 | 1,264 | 1,292 | 1,263 | 1,279 | -15 | -1.2% | 472,600 |
| 2025/04/02 | 1,288 | 1,295 | 1,261 | 1,294 | +9 | +0.7% | 281,800 |
| 2025/04/01 | 1,292 | 1,298 | 1,281 | 1,285 | +4 | +0.3% | 325,700 |
| 2025/03/31 | 1,300 | 1,303 | 1,271 | 1,281 | -28 | -2.1% | 471,000 |
| 2025/03/28 | 1,285 | 1,325 | 1,285 | 1,309 | -27 | -2% | 487,700 |
| 2025/03/27 | 1,330 | 1,338 | 1,323 | 1,336 | +1 | +0.1% | 639,500 |
| 2025/03/26 | 1,345 | 1,347 | 1,328 | 1,335 | -1 | -0.1% | 527,500 |
| 2025/03/25 | 1,350 | 1,352 | 1,327 | 1,336 | -12 | -0.9% | 785,500 |
| 2025/03/24 | 1,360 | 1,361 | 1,344 | 1,348 | -12 | -0.9% | 417,000 |
| 2025/03/21 | 1,361 | 1,369 | 1,357 | 1,360 | +6 | +0.4% | 314,600 |
| 2025/03/19 | 1,359 | 1,362 | 1,348 | 1,354 | -6 | -0.4% | 458,200 |
| 2025/03/18 | 1,355 | 1,369 | 1,351 | 1,360 | +15 | +1.1% | 428,400 |
| 2025/03/17 | 1,348 | 1,351 | 1,335 | 1,345 | +12 | +0.9% | 466,500 |
| 2025/03/14 | 1,310 | 1,334 | 1,304 | 1,333 | +22 | +1.7% | 280,700 |
| 2025/03/13 | 1,307 | 1,319 | 1,299 | 1,311 | +11 | +0.8% | 332,700 |
| 2025/03/12 | 1,297 | 1,309 | 1,292 | 1,300 | +11 | +0.9% | 341,100 |
| 2025/03/11 | 1,287 | 1,294 | 1,279 | 1,289 | -4 | -0.3% | 405,800 |
| 2025/03/10 | 1,305 | 1,316 | 1,287 | 1,293 | +4 | +0.3% | 575,700 |
| 2025/03/07 | 1,284 | 1,316 | 1,273 | 1,289 | ±0 | ±0% | 817,600 |
| 2025/03/06 | 1,270 | 1,289 | 1,268 | 1,289 | +27 | +2.1% | 536,200 |
| 2025/03/05 | 1,252 | 1,269 | 1,252 | 1,262 | +6 | +0.5% | 1,118,600 |
| 2025/03/04 | 1,233 | 1,265 | 1,230 | 1,256 | -2 | -0.2% | 5,228,700 |
| 2025/03/03 | 1,265 | 1,269 | 1,246 | 1,258 | +1 | +0.1% | 905,500 |
| 2025/02/28 | 1,251 | 1,267 | 1,235 | 1,257 | +11 | +0.9% | 654,300 |
| 2025/02/27 | 1,211 | 1,246 | 1,207 | 1,246 | +53 | +4.4% | 591,700 |
| 2025/02/26 | 1,220 | 1,235 | 1,187 | 1,193 | -10 | -0.8% | 2,429,800 |
| 2025/02/25 | 1,265 | 1,296 | 1,203 | 1,203 | -70 | -5.5% | 2,180,000 |
51～
100
件表示中 / 3745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 | 189,900円 | +19.4% | +14.9% | 4.74% | 12.38倍 | 1.19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 |
| インフロニア１ Ｐ | 461,400円 | - | - | 2.82% | - | - |
|
- |
| 日比谷 | 382,500円 | +4.1% | +3.2% | 2.61% | 13.83倍 | 1.18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 |
| ピーエス | 176,900円 | +4.7% | -23.3% | 4.52% | 13.34倍 | 1.43倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 明星工 | 150,900円 | -9.5% | -28.8% | 3.98% | 11.58倍 | 1.05倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
市場注目の銘柄
チャート関連のコラム
