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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/06/25 | 550 | 550 | 524 | 539 | -9 | -1.6% | 38,000 |
| 2010/06/24 | 549 | 549 | 548 | 548 | ±0 | ±0% | 18,000 |
| 2010/06/23 | 545 | 549 | 545 | 548 | -7 | -1.3% | 16,000 |
| 2010/06/22 | 564 | 564 | 554 | 555 | +1 | +0.2% | 52,000 |
| 2010/06/21 | 569 | 569 | 548 | 554 | -15 | -2.6% | 54,000 |
| 2010/06/18 | 589 | 589 | 565 | 569 | -19 | -3.2% | 91,000 |
| 2010/06/17 | 590 | 590 | 573 | 588 | -1 | -0.2% | 32,000 |
| 2010/06/16 | 586 | 589 | 583 | 589 | +13 | +2.3% | 25,000 |
| 2010/06/15 | 579 | 580 | 576 | 576 | -2 | -0.3% | 10,000 |
| 2010/06/14 | 576 | 580 | 573 | 578 | +14 | +2.5% | 35,000 |
| 2010/06/11 | 560 | 569 | 560 | 564 | +15 | +2.7% | 85,000 |
| 2010/06/10 | 551 | 551 | 549 | 549 | -2 | -0.4% | 6,000 |
| 2010/06/09 | 555 | 556 | 551 | 551 | +1 | +0.2% | 17,000 |
| 2010/06/08 | 540 | 550 | 540 | 550 | +1 | +0.2% | 8,000 |
| 2010/06/07 | 546 | 549 | 546 | 549 | -8 | -1.4% | 12,000 |
| 2010/06/04 | 557 | 557 | 557 | 557 | +3 | +0.5% | 14,000 |
| 2010/06/03 | 548 | 560 | 548 | 554 | +11 | +2% | 13,000 |
| 2010/06/02 | 549 | 549 | 539 | 543 | -6 | -1.1% | 10,000 |
| 2010/06/01 | 548 | 549 | 544 | 549 | -8 | -1.4% | 36,000 |
| 2010/05/31 | 536 | 557 | 536 | 557 | +11 | +2% | 16,000 |
| 2010/05/28 | 551 | 551 | 542 | 546 | +4 | +0.7% | 29,000 |
| 2010/05/27 | 529 | 542 | 529 | 542 | -2 | -0.4% | 27,000 |
| 2010/05/26 | 538 | 557 | 538 | 544 | +6 | +1.1% | 44,000 |
3501～
3550
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 | 149,000円 | +16.8% | -14.5% | 5.37% | 11.88倍 | 0.97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 | 147,900円 | +14.0% | +7.0% | 4.06% | 15.20倍 | 1.11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 | 789,000円 | -9.3% | -1.6% | 2.41% | 13.64倍 | 1.70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 | 125,900円 | +6.7% | +6.9% | 4.13% | 14.94倍 | 1.12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
