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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,826 | 1,848 | 1,778 | 1,821 | +30 | +1.7% | 219,700 |
| 2025/06/10 | 1,790 | 1,822 | 1,789 | 1,791 | +7 | +0.4% | 269,100 |
| 2025/06/09 | 1,803 | 1,825 | 1,778 | 1,784 | -7 | -0.4% | 188,800 |
| 2025/06/06 | 1,755 | 1,809 | 1,755 | 1,791 | +36 | +2.1% | 301,800 |
| 2025/06/05 | 1,745 | 1,755 | 1,733 | 1,755 | +10 | +0.6% | 101,500 |
| 2025/06/04 | 1,738 | 1,765 | 1,738 | 1,745 | +4 | +0.2% | 106,000 |
| 2025/06/03 | 1,816 | 1,826 | 1,741 | 1,741 | -59 | -3.3% | 161,500 |
| 2025/06/02 | 1,793 | 1,805 | 1,768 | 1,800 | +35 | +2% | 212,200 |
| 2025/05/30 | 1,761 | 1,772 | 1,744 | 1,765 | +10 | +0.6% | 180,100 |
| 2025/05/29 | 1,707 | 1,770 | 1,700 | 1,755 | +64 | +3.8% | 182,800 |
| 2025/05/28 | 1,721 | 1,728 | 1,690 | 1,691 | -28 | -1.6% | 123,000 |
| 2025/05/27 | 1,753 | 1,753 | 1,711 | 1,719 | -25 | -1.4% | 137,000 |
| 2025/05/26 | 1,754 | 1,766 | 1,744 | 1,744 | -11 | -0.6% | 121,900 |
| 2025/05/23 | 1,732 | 1,756 | 1,715 | 1,755 | +28 | +1.6% | 184,800 |
| 2025/05/22 | 1,683 | 1,732 | 1,668 | 1,727 | +44 | +2.6% | 171,900 |
| 2025/05/21 | 1,700 | 1,709 | 1,667 | 1,683 | +29 | +1.8% | 137,300 |
| 2025/05/20 | 1,647 | 1,694 | 1,640 | 1,654 | +1 | +0.1% | 295,600 |
| 2025/05/19 | 1,630 | 1,656 | 1,620 | 1,653 | +11 | +0.7% | 165,000 |
| 2025/05/16 | 1,675 | 1,702 | 1,626 | 1,642 | -33 | -2% | 236,000 |
| 2025/05/15 | 1,564 | 1,675 | 1,556 | 1,675 | +108 | +6.9% | 403,100 |
| 2025/05/14 | 1,491 | 1,572 | 1,477 | 1,567 | +43 | +2.8% | 335,000 |
| 2025/05/13 | 1,598 | 1,607 | 1,506 | 1,524 | -74 | -4.6% | 435,800 |
| 2025/05/12 | 1,560 | 1,607 | 1,553 | 1,598 | +43 | +2.8% | 354,000 |
| 2025/05/09 | 1,522 | 1,559 | 1,517 | 1,555 | +53 | +3.5% | 255,800 |
| 2025/05/08 | 1,492 | 1,504 | 1,475 | 1,502 | +4 | +0.3% | 132,500 |
| 2025/05/07 | 1,503 | 1,503 | 1,492 | 1,498 | -9 | -0.6% | 72,300 |
| 2025/05/02 | 1,517 | 1,526 | 1,496 | 1,507 | -3 | -0.2% | 67,700 |
| 2025/05/01 | 1,532 | 1,532 | 1,506 | 1,510 | -22 | -1.4% | 100,700 |
| 2025/04/30 | 1,518 | 1,532 | 1,503 | 1,532 | +21 | +1.4% | 92,400 |
| 2025/04/28 | 1,516 | 1,524 | 1,510 | 1,511 | +10 | +0.7% | 94,300 |
| 2025/04/25 | 1,490 | 1,517 | 1,485 | 1,501 | +2 | +0.1% | 91,100 |
| 2025/04/24 | 1,526 | 1,527 | 1,493 | 1,499 | -23 | -1.5% | 83,900 |
| 2025/04/23 | 1,493 | 1,522 | 1,484 | 1,522 | +33 | +2.2% | 147,400 |
| 2025/04/22 | 1,475 | 1,494 | 1,475 | 1,489 | +7 | +0.5% | 67,400 |
| 2025/04/21 | 1,482 | 1,482 | 1,458 | 1,482 | +10 | +0.7% | 106,100 |
| 2025/04/18 | 1,429 | 1,478 | 1,429 | 1,472 | +45 | +3.2% | 118,900 |
| 2025/04/17 | 1,405 | 1,427 | 1,405 | 1,427 | +26 | +1.9% | 62,100 |
| 2025/04/16 | 1,410 | 1,418 | 1,398 | 1,401 | +1 | +0.1% | 60,300 |
| 2025/04/15 | 1,414 | 1,414 | 1,396 | 1,400 | -4 | -0.3% | 57,400 |
| 2025/04/14 | 1,410 | 1,413 | 1,397 | 1,404 | -1 | -0.1% | 74,200 |
| 2025/04/11 | 1,396 | 1,412 | 1,367 | 1,405 | -14 | -1% | 165,600 |
| 2025/04/10 | 1,435 | 1,435 | 1,394 | 1,419 | +66 | +4.9% | 130,800 |
| 2025/04/09 | 1,342 | 1,367 | 1,316 | 1,353 | -19 | -1.4% | 154,600 |
| 2025/04/08 | 1,338 | 1,384 | 1,338 | 1,372 | +106 | +8.4% | 178,500 |
| 2025/04/07 | 1,235 | 1,304 | 1,217 | 1,266 | -94 | -6.9% | 361,300 |
| 2025/04/04 | 1,383 | 1,390 | 1,327 | 1,360 | -50 | -3.5% | 256,000 |
| 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 |
51～
100
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
