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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,616 | 1,619 | 1,603 | 1,614 | ±0 | ±0% | 17,200 |
| 2024/09/05 | 1,605 | 1,637 | 1,600 | 1,614 | -15 | -0.9% | 27,600 |
| 2024/09/04 | 1,640 | 1,651 | 1,625 | 1,629 | -39 | -2.3% | 39,200 |
| 2024/09/03 | 1,661 | 1,678 | 1,652 | 1,668 | +7 | +0.4% | 19,200 |
| 2024/09/02 | 1,681 | 1,681 | 1,643 | 1,661 | -8 | -0.5% | 16,900 |
| 2024/08/30 | 1,679 | 1,679 | 1,663 | 1,669 | +6 | +0.4% | 12,800 |
| 2024/08/29 | 1,667 | 1,684 | 1,659 | 1,663 | -4 | -0.2% | 17,300 |
| 2024/08/28 | 1,678 | 1,685 | 1,652 | 1,667 | -7 | -0.4% | 22,100 |
| 2024/08/27 | 1,654 | 1,674 | 1,644 | 1,674 | +40 | +2.4% | 31,400 |
| 2024/08/26 | 1,616 | 1,645 | 1,616 | 1,634 | +20 | +1.2% | 19,100 |
| 2024/08/23 | 1,596 | 1,624 | 1,586 | 1,614 | +24 | +1.5% | 27,200 |
| 2024/08/22 | 1,588 | 1,590 | 1,571 | 1,590 | +18 | +1.1% | 22,800 |
| 2024/08/21 | 1,559 | 1,582 | 1,557 | 1,572 | +15 | +1% | 34,900 |
| 2024/08/20 | 1,555 | 1,558 | 1,541 | 1,557 | +14 | +0.9% | 22,100 |
| 2024/08/19 | 1,565 | 1,578 | 1,543 | 1,543 | -17 | -1.1% | 42,500 |
| 2024/08/16 | 1,558 | 1,560 | 1,543 | 1,560 | +27 | +1.8% | 37,600 |
| 2024/08/15 | 1,530 | 1,538 | 1,517 | 1,533 | +13 | +0.9% | 30,400 |
| 2024/08/14 | 1,521 | 1,529 | 1,501 | 1,520 | +4 | +0.3% | 32,400 |
| 2024/08/13 | 1,513 | 1,523 | 1,505 | 1,516 | +22 | +1.5% | 30,400 |
| 2024/08/09 | 1,516 | 1,534 | 1,466 | 1,494 | +7 | +0.5% | 73,100 |
| 2024/08/08 | 1,475 | 1,530 | 1,458 | 1,487 | +12 | +0.8% | 69,500 |
| 2024/08/07 | 1,450 | 1,550 | 1,446 | 1,475 | -5 | -0.3% | 48,700 |
| 2024/08/06 | 1,490 | 1,519 | 1,445 | 1,480 | +110 | +8% | 58,300 |
| 2024/08/05 | 1,411 | 1,451 | 1,337 | 1,370 | -135 | -9% | 105,500 |
| 2024/08/02 | 1,564 | 1,564 | 1,501 | 1,505 | -99 | -6.2% | 97,100 |
| 2024/08/01 | 1,671 | 1,671 | 1,600 | 1,604 | -77 | -4.6% | 50,000 |
| 2024/07/31 | 1,628 | 1,681 | 1,625 | 1,681 | +44 | +2.7% | 32,900 |
| 2024/07/30 | 1,635 | 1,639 | 1,616 | 1,637 | -5 | -0.3% | 40,000 |
| 2024/07/29 | 1,625 | 1,646 | 1,616 | 1,642 | +42 | +2.6% | 27,800 |
| 2024/07/26 | 1,621 | 1,623 | 1,600 | 1,600 | -22 | -1.4% | 31,600 |
| 2024/07/25 | 1,643 | 1,647 | 1,618 | 1,622 | -29 | -1.8% | 47,100 |
| 2024/07/24 | 1,678 | 1,680 | 1,651 | 1,651 | -27 | -1.6% | 23,900 |
| 2024/07/23 | 1,687 | 1,697 | 1,671 | 1,678 | +7 | +0.4% | 22,900 |
| 2024/07/22 | 1,701 | 1,702 | 1,670 | 1,671 | -30 | -1.8% | 29,000 |
| 2024/07/19 | 1,700 | 1,715 | 1,685 | 1,701 | -10 | -0.6% | 23,100 |
| 2024/07/18 | 1,729 | 1,729 | 1,698 | 1,711 | -28 | -1.6% | 91,100 |
| 2024/07/17 | 1,725 | 1,743 | 1,717 | 1,739 | +33 | +1.9% | 48,600 |
| 2024/07/16 | 1,691 | 1,720 | 1,691 | 1,706 | +15 | +0.9% | 40,400 |
| 2024/07/12 | 1,654 | 1,691 | 1,650 | 1,691 | +37 | +2.2% | 44,400 |
| 2024/07/11 | 1,663 | 1,667 | 1,643 | 1,654 | +12 | +0.7% | 27,100 |
| 2024/07/10 | 1,654 | 1,659 | 1,636 | 1,642 | -11 | -0.7% | 38,100 |
| 2024/07/09 | 1,644 | 1,664 | 1,634 | 1,653 | +9 | +0.5% | 33,500 |
| 2024/07/08 | 1,682 | 1,692 | 1,644 | 1,644 | -27 | -1.6% | 83,800 |
| 2024/07/05 | 1,704 | 1,705 | 1,671 | 1,671 | -39 | -2.3% | 59,400 |
| 2024/07/04 | 1,702 | 1,727 | 1,697 | 1,710 | +13 | +0.8% | 90,400 |
| 2024/07/03 | 1,688 | 1,699 | 1,680 | 1,697 | +25 | +1.5% | 28,600 |
| 2024/07/02 | 1,685 | 1,694 | 1,672 | 1,672 | -10 | -0.6% | 40,100 |
| 2024/07/01 | 1,678 | 1,691 | 1,667 | 1,682 | +10 | +0.6% | 41,800 |
| 2024/06/28 | 1,684 | 1,684 | 1,657 | 1,672 | -8 | -0.5% | 26,700 |
| 2024/06/27 | 1,657 | 1,685 | 1,657 | 1,680 | +13 | +0.8% | 48,900 |
51～
100
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
