ピーエス・コンストラクションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,375 | 1,411 | 1,371 | 1,410 | -35 | -2.4% | 150,700 |
| 2025/04/02 | 1,465 | 1,465 | 1,422 | 1,445 | -22 | -1.5% | 107,000 |
| 2025/04/01 | 1,483 | 1,490 | 1,457 | 1,467 | -5 | -0.3% | 149,000 |
| 2025/03/31 | 1,460 | 1,494 | 1,438 | 1,472 | -17 | -1.1% | 213,600 |
| 2025/03/28 | 1,461 | 1,499 | 1,456 | 1,489 | -20 | -1.3% | 198,500 |
| 2025/03/27 | 1,500 | 1,514 | 1,495 | 1,509 | -1 | -0.1% | 162,000 |
| 2025/03/26 | 1,543 | 1,568 | 1,501 | 1,510 | +46 | +3.1% | 424,900 |
| 2025/03/25 | 1,466 | 1,471 | 1,451 | 1,464 | -8 | -0.5% | 87,200 |
| 2025/03/24 | 1,463 | 1,472 | 1,450 | 1,472 | +14 | +1% | 86,800 |
| 2025/03/21 | 1,474 | 1,481 | 1,457 | 1,458 | -5 | -0.3% | 105,400 |
| 2025/03/19 | 1,443 | 1,466 | 1,443 | 1,463 | +16 | +1.1% | 69,200 |
| 2025/03/18 | 1,432 | 1,448 | 1,429 | 1,447 | +16 | +1.1% | 71,400 |
| 2025/03/17 | 1,436 | 1,440 | 1,428 | 1,431 | -2 | -0.1% | 54,800 |
| 2025/03/14 | 1,429 | 1,440 | 1,423 | 1,433 | +4 | +0.3% | 51,000 |
| 2025/03/13 | 1,423 | 1,443 | 1,421 | 1,429 | +10 | +0.7% | 62,000 |
| 2025/03/12 | 1,403 | 1,429 | 1,403 | 1,419 | +8 | +0.6% | 120,300 |
| 2025/03/11 | 1,420 | 1,424 | 1,395 | 1,411 | -16 | -1.1% | 176,100 |
| 2025/03/10 | 1,456 | 1,462 | 1,417 | 1,427 | -24 | -1.7% | 158,300 |
| 2025/03/07 | 1,453 | 1,470 | 1,447 | 1,451 | -4 | -0.3% | 121,900 |
| 2025/03/06 | 1,478 | 1,479 | 1,440 | 1,455 | -12 | -0.8% | 185,200 |
| 2025/03/05 | 1,457 | 1,479 | 1,451 | 1,467 | +2 | +0.1% | 176,600 |
| 2025/03/04 | 1,465 | 1,500 | 1,457 | 1,465 | -20 | -1.3% | 164,300 |
| 2025/03/03 | 1,448 | 1,493 | 1,428 | 1,485 | +49 | +3.4% | 274,200 |
| 2025/02/28 | 1,435 | 1,440 | 1,388 | 1,436 | -109 | -7.1% | 916,400 |
| 2025/02/27 | 1,562 | 1,579 | 1,535 | 1,545 | +3 | +0.2% | 207,700 |
| 2025/02/26 | 1,523 | 1,552 | 1,512 | 1,542 | +26 | +1.7% | 205,200 |
| 2025/02/25 | 1,481 | 1,527 | 1,480 | 1,516 | +6 | +0.4% | 96,300 |
| 2025/02/21 | 1,510 | 1,516 | 1,494 | 1,510 | ±0 | ±0% | 115,000 |
| 2025/02/20 | 1,512 | 1,528 | 1,485 | 1,510 | -9 | -0.6% | 180,600 |
| 2025/02/19 | 1,598 | 1,598 | 1,519 | 1,519 | -53 | -3.4% | 207,000 |
| 2025/02/18 | 1,508 | 1,574 | 1,500 | 1,572 | +76 | +5.1% | 249,700 |
| 2025/02/17 | 1,503 | 1,530 | 1,488 | 1,496 | +53 | +3.7% | 222,300 |
| 2025/02/14 | 1,469 | 1,472 | 1,436 | 1,443 | -22 | -1.5% | 97,800 |
| 2025/02/13 | 1,455 | 1,488 | 1,442 | 1,465 | +25 | +1.7% | 128,500 |
| 2025/02/12 | 1,440 | 1,470 | 1,437 | 1,440 | +2 | +0.1% | 145,000 |
| 2025/02/10 | 1,509 | 1,515 | 1,405 | 1,438 | -18 | -1.2% | 553,500 |
| 2025/02/07 | 1,244 | 1,480 | 1,229 | 1,456 | +212 | +17% | 685,500 |
| 2025/02/06 | 1,230 | 1,250 | 1,226 | 1,244 | +31 | +2.6% | 117,700 |
| 2025/02/05 | 1,204 | 1,215 | 1,192 | 1,213 | +15 | +1.3% | 127,100 |
| 2025/02/04 | 1,196 | 1,207 | 1,185 | 1,198 | +19 | +1.6% | 102,000 |
| 2025/02/03 | 1,190 | 1,207 | 1,172 | 1,179 | -7 | -0.6% | 107,900 |
| 2025/01/31 | 1,170 | 1,190 | 1,170 | 1,186 | +7 | +0.6% | 47,900 |
| 2025/01/30 | 1,166 | 1,180 | 1,165 | 1,179 | +8 | +0.7% | 43,800 |
| 2025/01/29 | 1,171 | 1,176 | 1,170 | 1,171 | +1 | +0.1% | 16,800 |
| 2025/01/28 | 1,173 | 1,181 | 1,170 | 1,170 | -7 | -0.6% | 27,500 |
| 2025/01/27 | 1,182 | 1,184 | 1,171 | 1,177 | +2 | +0.2% | 41,600 |
| 2025/01/24 | 1,170 | 1,181 | 1,170 | 1,175 | +7 | +0.6% | 36,600 |
| 2025/01/23 | 1,164 | 1,172 | 1,151 | 1,168 | +3 | +0.3% | 68,100 |
| 2025/01/22 | 1,165 | 1,173 | 1,163 | 1,165 | ±0 | ±0% | 34,400 |
| 2025/01/21 | 1,168 | 1,168 | 1,158 | 1,165 | +2 | +0.2% | 34,200 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「ピーエス」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 |
|---|---|---|---|---|---|---|---|---|
| ピーエス | 134,500円 | +4.3% | +47.2% | 5.20% | 8.50倍 | 1.15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 | 119,000円 | +4.3% | -2.3% | 3.95% | 9.44倍 | 0.86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 |
| 東亜道 | 130,700円 | +6.7% | +6.9% | 6.50% | 15.51倍 | 1.16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 |
| 三住建設 | 39,800円 | -5.1% | - | 3.52% | - | 1.14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 |
| 大豊建 | 67,600円 | -11.2% | +368.6% | 3.37% | 14.89倍 | 0.89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
