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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 527 | 529 | 522 | 523 | -5 | -0.9% | 32,000 |
| 2010/09/03 | 532 | 533 | 527 | 528 | -1 | -0.2% | 18,000 |
| 2010/09/02 | 532 | 532 | 528 | 529 | ±0 | ±0% | 4,000 |
| 2010/09/01 | 536 | 536 | 526 | 529 | -7 | -1.3% | 22,000 |
| 2010/08/31 | 536 | 538 | 524 | 536 | ±0 | ±0% | 57,000 |
| 2010/08/30 | 523 | 536 | 523 | 536 | +21 | +4.1% | 28,000 |
| 2010/08/27 | 496 | 515 | 496 | 515 | +21 | +4.3% | 38,000 |
| 2010/08/26 | 495 | 495 | 491 | 494 | ±0 | ±0% | 17,000 |
| 2010/08/25 | 482 | 495 | 482 | 494 | +4 | +0.8% | 37,000 |
| 2010/08/24 | 502 | 502 | 487 | 490 | -17 | -3.4% | 35,000 |
| 2010/08/23 | 514 | 514 | 507 | 507 | -7 | -1.4% | 12,000 |
| 2010/08/20 | 516 | 516 | 514 | 514 | -9 | -1.7% | 22,000 |
| 2010/08/19 | 523 | 526 | 513 | 523 | ±0 | ±0% | 30,000 |
| 2010/08/18 | 521 | 524 | 515 | 523 | +7 | +1.4% | 41,000 |
| 2010/08/17 | 514 | 517 | 512 | 516 | -2 | -0.4% | 29,000 |
| 2010/08/16 | 513 | 519 | 513 | 518 | -2 | -0.4% | 9,000 |
| 2010/08/13 | 517 | 527 | 517 | 520 | +3 | +0.6% | 13,000 |
| 2010/08/12 | 516 | 520 | 510 | 517 | -4 | -0.8% | 15,000 |
| 2010/08/11 | 519 | 523 | 519 | 521 | -5 | -1% | 10,000 |
| 2010/08/10 | 530 | 531 | 524 | 526 | -5 | -0.9% | 19,000 |
| 2010/08/09 | 529 | 531 | 529 | 531 | +1 | +0.2% | 13,000 |
| 2010/08/06 | 526 | 530 | 526 | 530 | +4 | +0.8% | 6,000 |
| 2010/08/05 | 525 | 531 | 525 | 526 | +4 | +0.8% | 18,000 |
| 2010/08/04 | 524 | 527 | 521 | 522 | -7 | -1.3% | 28,000 |
| 2010/08/03 | 532 | 533 | 526 | 529 | -2 | -0.4% | 23,000 |
| 2010/08/02 | 528 | 531 | 528 | 531 | +3 | +0.6% | 12,000 |
| 2010/07/30 | 526 | 531 | 526 | 528 | -8 | -1.5% | 26,000 |
| 2010/07/29 | 529 | 536 | 529 | 536 | -3 | -0.6% | 24,000 |
| 2010/07/28 | 536 | 542 | 536 | 539 | -2 | -0.4% | 27,000 |
| 2010/07/27 | 540 | 541 | 540 | 541 | +4 | +0.7% | 7,000 |
| 2010/07/26 | 535 | 538 | 535 | 537 | +2 | +0.4% | 17,000 |
| 2010/07/23 | 536 | 538 | 533 | 535 | -1 | -0.2% | 31,000 |
| 2010/07/22 | 538 | 542 | 536 | 536 | ±0 | ±0% | 29,000 |
| 2010/07/21 | 528 | 542 | 528 | 536 | +8 | +1.5% | 31,000 |
| 2010/07/20 | 535 | 535 | 516 | 528 | -10 | -1.9% | 32,000 |
| 2010/07/16 | 538 | 549 | 536 | 538 | +10 | +1.9% | 77,000 |
| 2010/07/15 | 524 | 529 | 524 | 528 | -2 | -0.4% | 20,000 |
| 2010/07/14 | 525 | 539 | 525 | 530 | +7 | +1.3% | 14,000 |
| 2010/07/13 | 524 | 528 | 523 | 523 | -5 | -0.9% | 14,000 |
| 2010/07/12 | 530 | 532 | 527 | 528 | -6 | -1.1% | 13,000 |
| 2010/07/09 | 525 | 535 | 525 | 534 | +9 | +1.7% | 16,000 |
| 2010/07/08 | 533 | 533 | 523 | 525 | +1 | +0.2% | 26,000 |
| 2010/07/07 | 523 | 524 | 523 | 524 | -7 | -1.3% | 14,000 |
| 2010/07/06 | 539 | 542 | 524 | 531 | +2 | +0.4% | 96,000 |
| 2010/07/05 | 533 | 535 | 527 | 529 | -10 | -1.9% | 40,000 |
| 2010/07/02 | 528 | 540 | 528 | 539 | +9 | +1.7% | 8,000 |
| 2010/07/01 | 534 | 534 | 524 | 530 | -7 | -1.3% | 13,000 |
| 2010/06/30 | 541 | 541 | 536 | 537 | -8 | -1.5% | 16,000 |
| 2010/06/29 | 545 | 545 | 544 | 545 | +1 | +0.2% | 24,000 |
| 2010/06/28 | 537 | 545 | 537 | 544 | +5 | +0.9% | 15,000 |
3351～
3400
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
