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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 488 | 489 | 479 | 481 | +1 | +0.2% | 23,000 |
| 2010/11/18 | 473 | 481 | 473 | 480 | +1 | +0.2% | 75,000 |
| 2010/11/17 | 474 | 481 | 474 | 479 | +5 | +1.1% | 25,000 |
| 2010/11/16 | 482 | 482 | 474 | 474 | -3 | -0.6% | 24,000 |
| 2010/11/15 | 485 | 485 | 477 | 477 | -2 | -0.4% | 6,000 |
| 2010/11/12 | 480 | 480 | 479 | 479 | +1 | +0.2% | 11,000 |
| 2010/11/11 | 489 | 489 | 477 | 478 | -10 | -2% | 17,000 |
| 2010/11/10 | 478 | 488 | 478 | 488 | +10 | +2.1% | 14,000 |
| 2010/11/09 | 471 | 478 | 471 | 478 | +4 | +0.8% | 7,000 |
| 2010/11/08 | 486 | 486 | 471 | 474 | +3 | +0.6% | 16,000 |
| 2010/11/05 | 464 | 498 | 464 | 471 | +13 | +2.8% | 65,000 |
| 2010/11/04 | 445 | 458 | 445 | 458 | +8 | +1.8% | 24,000 |
| 2010/11/02 | 452 | 457 | 450 | 450 | -3 | -0.7% | 11,000 |
| 2010/11/01 | 452 | 454 | 451 | 453 | -4 | -0.9% | 21,000 |
| 2010/10/29 | 457 | 462 | 452 | 457 | -5 | -1.1% | 39,000 |
| 2010/10/28 | 475 | 475 | 462 | 462 | -17 | -3.5% | 25,000 |
| 2010/10/27 | 480 | 480 | 477 | 479 | -3 | -0.6% | 5,000 |
| 2010/10/26 | 485 | 488 | 482 | 482 | +4 | +0.8% | 9,000 |
| 2010/10/25 | 484 | 484 | 476 | 478 | -2 | -0.4% | 31,000 |
| 2010/10/22 | 476 | 482 | 476 | 480 | +1 | +0.2% | 12,000 |
| 2010/10/21 | 490 | 490 | 467 | 479 | -13 | -2.6% | 25,000 |
| 2010/10/20 | 497 | 497 | 486 | 492 | -4 | -0.8% | 34,000 |
| 2010/10/19 | 493 | 497 | 488 | 496 | -2 | -0.4% | 15,000 |
| 2010/10/18 | 495 | 498 | 487 | 498 | +11 | +2.3% | 42,000 |
| 2010/10/15 | 484 | 488 | 484 | 487 | ±0 | ±0% | 30,000 |
| 2010/10/14 | 482 | 490 | 481 | 487 | +6 | +1.2% | 24,000 |
| 2010/10/13 | 489 | 490 | 474 | 481 | -10 | -2% | 31,000 |
| 2010/10/12 | 501 | 501 | 491 | 491 | -19 | -3.7% | 20,000 |
| 2010/10/08 | 507 | 511 | 505 | 510 | +3 | +0.6% | 38,000 |
| 2010/10/07 | 490 | 511 | 489 | 507 | +16 | +3.3% | 28,000 |
| 2010/10/06 | 513 | 513 | 490 | 491 | -23 | -4.5% | 33,000 |
| 2010/10/05 | 507 | 518 | 507 | 514 | +1 | +0.2% | 10,000 |
| 2010/10/04 | 518 | 528 | 513 | 513 | -5 | -1% | 14,000 |
| 2010/10/01 | 550 | 550 | 509 | 518 | -26 | -4.8% | 114,000 |
| 2010/09/30 | 556 | 559 | 544 | 544 | -19 | -3.4% | 30,000 |
| 2010/09/29 | 558 | 563 | 554 | 563 | +5 | +0.9% | 15,000 |
| 2010/09/28 | 547 | 558 | 547 | 558 | +17 | +3.1% | 24,000 |
| 2010/09/27 | 542 | 548 | 539 | 541 | +10 | +1.9% | 18,000 |
| 2010/09/24 | 541 | 546 | 527 | 531 | -11 | -2% | 36,000 |
| 2010/09/22 | 557 | 557 | 540 | 542 | -15 | -2.7% | 28,000 |
| 2010/09/21 | 554 | 561 | 554 | 557 | +4 | +0.7% | 21,000 |
| 2010/09/17 | 534 | 554 | 534 | 553 | +29 | +5.5% | 55,000 |
| 2010/09/16 | 530 | 530 | 516 | 524 | -5 | -0.9% | 29,000 |
| 2010/09/15 | 508 | 529 | 508 | 529 | +18 | +3.5% | 16,000 |
| 2010/09/14 | 523 | 523 | 510 | 511 | -12 | -2.3% | 14,000 |
| 2010/09/13 | 525 | 527 | 522 | 523 | -1 | -0.2% | 12,000 |
| 2010/09/10 | 518 | 527 | 518 | 524 | +16 | +3.1% | 39,000 |
| 2010/09/09 | 505 | 509 | 505 | 508 | +2 | +0.4% | 6,000 |
| 2010/09/08 | 510 | 510 | 503 | 506 | -12 | -2.3% | 19,000 |
| 2010/09/07 | 519 | 523 | 503 | 518 | -5 | -1% | 28,000 |
3301～
3350
件表示中 / 3458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 | 158,400円 | +16.8% | -14.5% | 5.05% | 12.62倍 | 1.02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 |
| 明星工 | 130,200円 | -3.9% | -12.8% | 3.15% | 12.22倍 | 1.00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 |
| 日比谷 | 301,000円 | +8.6% | +2.4% | 2.92% | 14.72倍 | 0.98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 |
| 三住建設 | 39,800円 | -5.1% | +27.2% | 3.52% | 13.86倍 | 0.89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 | 168,700円 | +10.1% | +33.6% | 5.33% | 16.63倍 | 1.52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
