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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 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 |
| 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 |
201～
250
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
