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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/08 | 1,055 | 1,067 | 1,035 | 1,045 | -24 | -2.2% | 121,000 |
| 2024/10/07 | 1,061 | 1,072 | 1,054 | 1,069 | +15 | +1.4% | 74,500 |
| 2024/10/04 | 1,049 | 1,058 | 1,045 | 1,054 | +6 | +0.6% | 38,400 |
| 2024/10/03 | 1,052 | 1,053 | 1,043 | 1,048 | +9 | +0.9% | 44,900 |
| 2024/10/02 | 1,045 | 1,056 | 1,032 | 1,039 | -17 | -1.6% | 95,800 |
| 2024/10/01 | 1,051 | 1,059 | 1,046 | 1,056 | +7 | +0.7% | 39,400 |
| 2024/09/30 | 1,050 | 1,063 | 1,039 | 1,049 | -19 | -1.8% | 65,000 |
| 2024/09/27 | 1,064 | 1,072 | 1,056 | 1,068 | -16 | -1.5% | 109,800 |
| 2024/09/26 | 1,069 | 1,084 | 1,054 | 1,084 | +63 | +6.2% | 307,100 |
| 2024/09/25 | 1,026 | 1,030 | 1,016 | 1,021 | -14 | -1.4% | 64,700 |
| 2024/09/24 | 1,019 | 1,043 | 1,019 | 1,035 | +24 | +2.4% | 106,900 |
| 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 |
101～
150
件表示中 / 3673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 | 136,000円 | +4.3% | +47.2% | 5.15% | 8.59倍 | 1.17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 |
| 東亜道 | 132,100円 | +6.7% | +6.9% | 6.43% | 15.68倍 | 1.18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 | 40,300円 | -5.1% | - | 3.47% | - | 1.15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 | 68,300円 | -11.2% | +368.6% | 3.34% | 15.05倍 | 0.90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 |
| 四電工 | 117,400円 | +14.0% | +7.0% | 5.11% | 12.07倍 | 0.88倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
市場注目の銘柄
チャート関連のコラム
