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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,865 | 1,882 | 1,850 | 1,882 | +29 | +1.6% | 76,200 |
| 2025/08/21 | 1,851 | 1,869 | 1,833 | 1,853 | -7 | -0.4% | 63,600 |
| 2025/08/20 | 1,856 | 1,870 | 1,827 | 1,860 | -7 | -0.4% | 128,500 |
| 2025/08/19 | 1,804 | 1,899 | 1,802 | 1,867 | +73 | +4.1% | 302,700 |
| 2025/08/18 | 1,782 | 1,799 | 1,779 | 1,794 | +5 | +0.3% | 75,500 |
| 2025/08/15 | 1,804 | 1,823 | 1,780 | 1,789 | -14 | -0.8% | 137,800 |
| 2025/08/14 | 1,795 | 1,803 | 1,780 | 1,803 | +5 | +0.3% | 115,600 |
| 2025/08/13 | 1,800 | 1,810 | 1,781 | 1,798 | -2 | -0.1% | 149,100 |
| 2025/08/12 | 1,852 | 1,866 | 1,784 | 1,800 | -42 | -2.3% | 275,200 |
| 2025/08/08 | 1,926 | 1,950 | 1,750 | 1,842 | -104 | -5.3% | 496,000 |
| 2025/08/07 | 1,932 | 1,954 | 1,917 | 1,946 | +36 | +1.9% | 167,400 |
| 2025/08/06 | 1,894 | 1,923 | 1,894 | 1,910 | +28 | +1.5% | 179,100 |
| 2025/08/05 | 1,874 | 1,885 | 1,859 | 1,882 | +8 | +0.4% | 95,000 |
| 2025/08/04 | 1,823 | 1,874 | 1,801 | 1,874 | +21 | +1.1% | 145,200 |
| 2025/08/01 | 1,838 | 1,858 | 1,830 | 1,853 | +15 | +0.8% | 103,000 |
| 2025/07/31 | 1,820 | 1,838 | 1,806 | 1,838 | -5 | -0.3% | 100,200 |
| 2025/07/30 | 1,777 | 1,847 | 1,768 | 1,843 | +72 | +4.1% | 195,600 |
| 2025/07/29 | 1,751 | 1,782 | 1,750 | 1,771 | +17 | +1% | 115,200 |
| 2025/07/28 | 1,773 | 1,773 | 1,753 | 1,754 | -13 | -0.7% | 90,900 |
| 2025/07/25 | 1,768 | 1,787 | 1,762 | 1,767 | -2 | -0.1% | 52,400 |
| 2025/07/24 | 1,767 | 1,781 | 1,760 | 1,769 | +2 | +0.1% | 93,400 |
| 2025/07/23 | 1,784 | 1,789 | 1,761 | 1,767 | -17 | -1% | 84,300 |
| 2025/07/22 | 1,771 | 1,799 | 1,762 | 1,784 | +15 | +0.8% | 84,200 |
| 2025/07/18 | 1,768 | 1,781 | 1,730 | 1,769 | +10 | +0.6% | 139,900 |
| 2025/07/17 | 1,781 | 1,787 | 1,759 | 1,759 | -28 | -1.6% | 62,900 |
| 2025/07/16 | 1,801 | 1,803 | 1,786 | 1,787 | -17 | -0.9% | 68,600 |
| 2025/07/15 | 1,815 | 1,829 | 1,804 | 1,804 | -13 | -0.7% | 82,000 |
| 2025/07/14 | 1,823 | 1,823 | 1,803 | 1,817 | -12 | -0.7% | 93,600 |
| 2025/07/11 | 1,824 | 1,852 | 1,814 | 1,829 | +11 | +0.6% | 171,700 |
| 2025/07/10 | 1,818 | 1,834 | 1,797 | 1,818 | +13 | +0.7% | 120,800 |
| 2025/07/09 | 1,786 | 1,829 | 1,786 | 1,805 | +25 | +1.4% | 169,000 |
| 2025/07/08 | 1,782 | 1,796 | 1,773 | 1,780 | -2 | -0.1% | 131,300 |
| 2025/07/07 | 1,802 | 1,812 | 1,758 | 1,782 | -10 | -0.6% | 124,100 |
| 2025/07/04 | 1,760 | 1,800 | 1,750 | 1,792 | +37 | +2.1% | 198,500 |
| 2025/07/03 | 1,745 | 1,760 | 1,706 | 1,755 | +10 | +0.6% | 161,200 |
| 2025/07/02 | 1,721 | 1,756 | 1,721 | 1,745 | +7 | +0.4% | 90,600 |
| 2025/07/01 | 1,730 | 1,763 | 1,730 | 1,738 | +8 | +0.5% | 95,600 |
| 2025/06/30 | 1,730 | 1,745 | 1,721 | 1,730 | ±0 | ±0% | 98,500 |
| 2025/06/27 | 1,724 | 1,734 | 1,720 | 1,730 | -2 | -0.1% | 75,800 |
| 2025/06/26 | 1,727 | 1,734 | 1,710 | 1,732 | +13 | +0.8% | 94,700 |
| 2025/06/25 | 1,757 | 1,762 | 1,709 | 1,719 | -32 | -1.8% | 190,800 |
| 2025/06/24 | 1,777 | 1,789 | 1,741 | 1,751 | -13 | -0.7% | 154,500 |
| 2025/06/23 | 1,810 | 1,822 | 1,758 | 1,764 | -42 | -2.3% | 117,800 |
| 2025/06/20 | 1,799 | 1,845 | 1,782 | 1,806 | +1 | +0.1% | 221,300 |
| 2025/06/19 | 1,810 | 1,815 | 1,780 | 1,805 | -5 | -0.3% | 90,900 |
| 2025/06/18 | 1,800 | 1,812 | 1,790 | 1,810 | -4 | -0.2% | 109,800 |
| 2025/06/17 | 1,775 | 1,814 | 1,758 | 1,814 | +44 | +2.5% | 170,300 |
| 2025/06/16 | 1,760 | 1,785 | 1,758 | 1,770 | -4 | -0.2% | 90,100 |
| 2025/06/13 | 1,785 | 1,795 | 1,758 | 1,774 | -11 | -0.6% | 103,600 |
| 2025/06/12 | 1,815 | 1,824 | 1,763 | 1,785 | -36 | -2% | 111,600 |
1～
50
件表示中 / 3768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 | 188,200円 | +4.7% | -23.3% | 4.25% | 14.19倍 | 1.52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 |
| 矢作建 | 213,800円 | +19.4% | +14.9% | 4.21% | 13.94倍 | 1.34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 | 464,900円 | - | - | 2.80% | - | - |
|
- |
| 明星工 | 161,400円 | -9.5% | -28.8% | 3.72% | 12.39倍 | 1.12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 |
| 日本電技 | 533,000円 | +1.0% | +1.0% | 2.48% | 13.16倍 | 2.15倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
市場注目の銘柄
チャート関連のコラム
