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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,077 | 1,097 | 1,076 | 1,084 | -9 | -0.8% | 30,500 |
| 2024/12/18 | 1,095 | 1,108 | 1,090 | 1,093 | -2 | -0.2% | 34,000 |
| 2024/12/17 | 1,095 | 1,100 | 1,089 | 1,095 | +6 | +0.6% | 43,100 |
| 2024/12/16 | 1,090 | 1,100 | 1,087 | 1,089 | ±0 | ±0% | 73,300 |
| 2024/12/13 | 1,075 | 1,094 | 1,075 | 1,089 | -2 | -0.2% | 56,600 |
| 2024/12/12 | 1,112 | 1,115 | 1,086 | 1,091 | -18 | -1.6% | 130,700 |
| 2024/12/11 | 1,086 | 1,109 | 1,080 | 1,109 | +15 | +1.4% | 87,200 |
| 2024/12/10 | 1,079 | 1,097 | 1,075 | 1,094 | +18 | +1.7% | 92,100 |
| 2024/12/09 | 1,071 | 1,078 | 1,065 | 1,076 | +11 | +1% | 49,200 |
| 2024/12/06 | 1,065 | 1,065 | 1,058 | 1,065 | ±0 | ±0% | 54,400 |
| 2024/12/05 | 1,070 | 1,076 | 1,063 | 1,065 | +3 | +0.3% | 66,200 |
| 2024/12/04 | 1,075 | 1,075 | 1,056 | 1,062 | -15 | -1.4% | 117,800 |
| 2024/12/03 | 1,078 | 1,083 | 1,061 | 1,077 | +35 | +3.4% | 210,100 |
| 2024/12/02 | 1,025 | 1,045 | 1,023 | 1,042 | +18 | +1.8% | 57,500 |
| 2024/11/29 | 1,018 | 1,026 | 1,017 | 1,024 | +6 | +0.6% | 40,700 |
| 2024/11/28 | 1,017 | 1,029 | 1,010 | 1,018 | +1 | +0.1% | 57,800 |
| 2024/11/27 | 1,026 | 1,027 | 1,005 | 1,017 | -8 | -0.8% | 84,900 |
| 2024/11/26 | 1,032 | 1,032 | 1,021 | 1,025 | -6 | -0.6% | 39,800 |
| 2024/11/25 | 1,045 | 1,045 | 1,031 | 1,031 | -11 | -1.1% | 66,200 |
| 2024/11/22 | 1,046 | 1,053 | 1,039 | 1,042 | -4 | -0.4% | 29,100 |
| 2024/11/21 | 1,047 | 1,053 | 1,044 | 1,046 | ±0 | ±0% | 31,100 |
| 2024/11/20 | 1,049 | 1,053 | 1,041 | 1,046 | -3 | -0.3% | 27,500 |
| 2024/11/19 | 1,039 | 1,055 | 1,039 | 1,049 | +15 | +1.5% | 40,800 |
| 2024/11/18 | 1,040 | 1,049 | 1,030 | 1,034 | -16 | -1.5% | 63,600 |
| 2024/11/15 | 1,051 | 1,059 | 1,048 | 1,050 | +3 | +0.3% | 36,400 |
| 2024/11/14 | 1,052 | 1,057 | 1,043 | 1,047 | -3 | -0.3% | 89,900 |
| 2024/11/13 | 1,049 | 1,081 | 1,045 | 1,050 | +3 | +0.3% | 131,200 |
| 2024/11/12 | 1,055 | 1,062 | 1,045 | 1,047 | -6 | -0.6% | 87,400 |
| 2024/11/11 | 1,050 | 1,085 | 1,044 | 1,053 | -1 | -0.1% | 115,400 |
| 2024/11/08 | 1,039 | 1,064 | 1,023 | 1,054 | +9 | +0.9% | 259,700 |
| 2024/11/07 | 1,001 | 1,053 | 980 | 1,045 | +59 | +6% | 416,400 |
| 2024/11/06 | 989 | 995 | 983 | 986 | ±0 | ±0% | 84,600 |
| 2024/11/05 | 991 | 992 | 981 | 986 | +2 | +0.2% | 56,100 |
| 2024/11/01 | 977 | 992 | 977 | 984 | +1 | +0.1% | 79,800 |
| 2024/10/31 | 979 | 986 | 970 | 983 | +11 | +1.1% | 149,900 |
| 2024/10/30 | 990 | 996 | 972 | 972 | -21 | -2.1% | 1,026,100 |
| 2024/10/29 | 994 | 995 | 985 | 993 | +6 | +0.6% | 66,200 |
| 2024/10/28 | 975 | 991 | 975 | 987 | +10 | +1% | 85,700 |
| 2024/10/25 | 992 | 995 | 974 | 977 | -15 | -1.5% | 81,500 |
| 2024/10/24 | 995 | 1,002 | 984 | 992 | -9 | -0.9% | 99,700 |
| 2024/10/23 | 1,006 | 1,007 | 999 | 1,001 | -2 | -0.2% | 73,200 |
| 2024/10/22 | 1,014 | 1,014 | 1,000 | 1,003 | -13 | -1.3% | 92,300 |
| 2024/10/21 | 1,015 | 1,018 | 1,010 | 1,016 | +3 | +0.3% | 52,300 |
| 2024/10/18 | 1,011 | 1,014 | 1,006 | 1,013 | ±0 | ±0% | 51,700 |
| 2024/10/17 | 1,016 | 1,019 | 1,009 | 1,013 | -2 | -0.2% | 46,600 |
| 2024/10/16 | 1,010 | 1,028 | 1,006 | 1,015 | -9 | -0.9% | 63,500 |
| 2024/10/15 | 1,024 | 1,030 | 1,011 | 1,024 | +1 | +0.1% | 87,300 |
| 2024/10/11 | 1,020 | 1,025 | 1,017 | 1,023 | -6 | -0.6% | 63,100 |
| 2024/10/10 | 1,030 | 1,034 | 1,022 | 1,029 | -1 | -0.1% | 75,400 |
| 2024/10/09 | 1,041 | 1,047 | 1,026 | 1,030 | -15 | -1.4% | 106,800 |
101～
150
件表示中 / 3705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 | 175,500円 | +4.7% | -23.3% | 4.56% | 13.23倍 | 1.42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 |
| インフロニア１ Ｐ | 461,500円 | - | - | 2.82% | - | - |
|
- |
| レイズネクスト | 169,000円 | +0.1% | +6.8% | 5.38% | 11.26倍 | 1.07倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 日比谷 | 337,500円 | +4.1% | +3.2% | 2.96% | 12.20倍 | 1.04倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| 千代建 | 30,600円 | -19.0% | -41.0% | 0.00% | 6.15倍 | -1.45倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
市場注目の銘柄
チャート関連のコラム
