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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,018 | 1,020 | 1,008 | 1,011 | -2 | -0.2% | 71,800 |
| 2024/09/19 | 1,017 | 1,022 | 1,006 | 1,013 | +3 | +0.3% | 50,500 |
| 2024/09/18 | 1,008 | 1,010 | 1,000 | 1,010 | +6 | +0.6% | 47,500 |
| 2024/09/17 | 1,000 | 1,004 | 990 | 1,004 | +14 | +1.4% | 69,000 |
| 2024/09/13 | 985 | 993 | 984 | 990 | +8 | +0.8% | 64,600 |
| 2024/09/12 | 992 | 994 | 979 | 982 | +4 | +0.4% | 81,600 |
| 2024/09/11 | 979 | 990 | 966 | 978 | +1 | +0.1% | 81,600 |
| 2024/09/10 | 987 | 995 | 976 | 977 | -10 | -1% | 65,500 |
| 2024/09/09 | 970 | 991 | 969 | 987 | +5 | +0.5% | 56,600 |
| 2024/09/06 | 990 | 997 | 982 | 982 | -8 | -0.8% | 54,500 |
| 2024/09/05 | 998 | 1,003 | 979 | 990 | -8 | -0.8% | 81,400 |
| 2024/09/04 | 1,015 | 1,016 | 993 | 998 | -27 | -2.6% | 58,400 |
| 2024/09/03 | 1,012 | 1,028 | 1,007 | 1,025 | +15 | +1.5% | 46,700 |
| 2024/09/02 | 1,015 | 1,017 | 1,003 | 1,010 | +1 | +0.1% | 39,700 |
| 2024/08/30 | 1,005 | 1,015 | 997 | 1,009 | +12 | +1.2% | 56,600 |
| 2024/08/29 | 999 | 1,007 | 993 | 997 | -2 | -0.2% | 53,100 |
| 2024/08/28 | 1,003 | 1,003 | 990 | 999 | -1 | -0.1% | 22,400 |
| 2024/08/27 | 988 | 1,006 | 988 | 1,000 | +14 | +1.4% | 39,400 |
| 2024/08/26 | 990 | 995 | 985 | 986 | -4 | -0.4% | 43,900 |
| 2024/08/23 | 984 | 995 | 984 | 990 | +7 | +0.7% | 32,700 |
| 2024/08/22 | 985 | 988 | 979 | 983 | ±0 | ±0% | 25,500 |
| 2024/08/21 | 972 | 983 | 971 | 983 | +6 | +0.6% | 27,400 |
| 2024/08/20 | 976 | 978 | 970 | 977 | +8 | +0.8% | 31,400 |
| 2024/08/19 | 979 | 986 | 968 | 969 | -10 | -1% | 63,200 |
| 2024/08/16 | 980 | 985 | 976 | 979 | +7 | +0.7% | 55,600 |
| 2024/08/15 | 985 | 985 | 971 | 972 | -9 | -0.9% | 81,000 |
| 2024/08/14 | 985 | 990 | 972 | 981 | +1 | +0.1% | 64,300 |
| 2024/08/13 | 1,031 | 1,032 | 980 | 980 | +5 | +0.5% | 106,900 |
| 2024/08/09 | 982 | 982 | 957 | 975 | +68 | +7.5% | 141,900 |
| 2024/08/08 | 912 | 927 | 906 | 907 | -20 | -2.2% | 87,700 |
| 2024/08/07 | 945 | 947 | 910 | 927 | -21 | -2.2% | 155,100 |
| 2024/08/06 | 932 | 954 | 907 | 948 | +106 | +12.6% | 109,000 |
| 2024/08/05 | 905 | 912 | 828 | 842 | -108 | -11.4% | 206,900 |
| 2024/08/02 | 987 | 987 | 950 | 950 | -50 | -5% | 143,900 |
| 2024/08/01 | 1,028 | 1,028 | 997 | 1,000 | -29 | -2.8% | 61,600 |
| 2024/07/31 | 1,005 | 1,029 | 1,002 | 1,029 | +22 | +2.2% | 49,000 |
| 2024/07/30 | 1,003 | 1,012 | 1,000 | 1,007 | -7 | -0.7% | 50,100 |
| 2024/07/29 | 997 | 1,015 | 997 | 1,014 | +28 | +2.8% | 61,500 |
| 2024/07/26 | 994 | 996 | 986 | 986 | -5 | -0.5% | 52,700 |
| 2024/07/25 | 998 | 1,000 | 991 | 991 | -15 | -1.5% | 74,400 |
| 2024/07/24 | 1,021 | 1,023 | 1,006 | 1,006 | -20 | -1.9% | 60,300 |
| 2024/07/23 | 1,029 | 1,032 | 1,021 | 1,026 | -3 | -0.3% | 55,100 |
| 2024/07/22 | 1,036 | 1,036 | 1,023 | 1,029 | -7 | -0.7% | 69,100 |
| 2024/07/19 | 1,026 | 1,036 | 1,021 | 1,036 | +4 | +0.4% | 59,900 |
| 2024/07/18 | 1,025 | 1,041 | 1,022 | 1,032 | -6 | -0.6% | 63,600 |
| 2024/07/17 | 1,025 | 1,038 | 1,022 | 1,038 | +12 | +1.2% | 71,200 |
| 2024/07/16 | 1,010 | 1,026 | 1,006 | 1,026 | +23 | +2.3% | 90,800 |
| 2024/07/12 | 999 | 1,012 | 998 | 1,003 | -5 | -0.5% | 144,600 |
| 2024/07/11 | 1,006 | 1,008 | 1,002 | 1,008 | +4 | +0.4% | 72,200 |
| 2024/07/10 | 1,001 | 1,007 | 998 | 1,004 | +3 | +0.3% | 69,600 |
51～
100
件表示中 / 3594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 | 106,200円 | -1.8% | -1.8% | 4.14% | 9.93倍 | 0.91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 |
| 浅沼組 | 64,600円 | +0.6% | +35.2% | 5.42% | 12.95倍 | 1.18倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 朝日工 | 190,100円 | +0.9% | +26.6% | 5.26% | 9.79倍 | 1.25倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 福田組 | 529,000円 | +2.6% | +9.5% | 2.08% | 11.22倍 | 0.54倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| 日本国土 | 50,900円 | -18.9% | - | 4.32% | 15.58倍 | 0.59倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
市場注目の銘柄
チャート関連のコラム
