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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,001 | 1,012 | 994 | 1,001 | -2 | -0.2% | 100,200 |
| 2024/07/08 | 1,008 | 1,013 | 999 | 1,003 | -10 | -1% | 73,300 |
| 2024/07/05 | 1,020 | 1,023 | 1,013 | 1,013 | -7 | -0.7% | 96,700 |
| 2024/07/04 | 1,010 | 1,020 | 1,010 | 1,020 | +7 | +0.7% | 114,100 |
| 2024/07/03 | 1,007 | 1,019 | 1,007 | 1,013 | -5 | -0.5% | 90,000 |
| 2024/07/02 | 1,013 | 1,019 | 1,011 | 1,018 | +5 | +0.5% | 77,400 |
| 2024/07/01 | 1,010 | 1,019 | 1,009 | 1,013 | +12 | +1.2% | 83,700 |
| 2024/06/28 | 1,003 | 1,006 | 999 | 1,001 | -2 | -0.2% | 76,700 |
| 2024/06/27 | 992 | 1,008 | 992 | 1,003 | +5 | +0.5% | 73,600 |
| 2024/06/26 | 990 | 998 | 982 | 998 | +9 | +0.9% | 117,800 |
| 2024/06/25 | 982 | 995 | 980 | 989 | +9 | +0.9% | 176,800 |
| 2024/06/24 | 985 | 994 | 978 | 980 | -2 | -0.2% | 202,500 |
| 2024/06/21 | 986 | 990 | 980 | 982 | -3 | -0.3% | 140,400 |
| 2024/06/20 | 992 | 993 | 976 | 985 | -13 | -1.3% | 124,700 |
| 2024/06/19 | 1,001 | 1,007 | 998 | 998 | -5 | -0.5% | 51,800 |
| 2024/06/18 | 989 | 1,004 | 989 | 1,003 | +18 | +1.8% | 41,600 |
| 2024/06/17 | 985 | 986 | 968 | 985 | -4 | -0.4% | 96,100 |
| 2024/06/14 | 980 | 990 | 977 | 989 | +6 | +0.6% | 98,400 |
| 2024/06/13 | 1,005 | 1,007 | 983 | 983 | -22 | -2.2% | 51,800 |
| 2024/06/12 | 999 | 1,009 | 999 | 1,005 | ±0 | ±0% | 48,200 |
| 2024/06/11 | 1,014 | 1,014 | 1,004 | 1,005 | -8 | -0.8% | 36,600 |
| 2024/06/10 | 1,000 | 1,013 | 1,000 | 1,013 | +13 | +1.3% | 74,800 |
| 2024/06/07 | 1,005 | 1,006 | 997 | 1,000 | -7 | -0.7% | 92,700 |
| 2024/06/06 | 1,012 | 1,017 | 1,004 | 1,007 | -5 | -0.5% | 51,700 |
| 2024/06/05 | 1,012 | 1,020 | 1,010 | 1,012 | -3 | -0.3% | 51,300 |
| 2024/06/04 | 1,020 | 1,020 | 1,011 | 1,015 | -12 | -1.2% | 49,300 |
| 2024/06/03 | 1,025 | 1,032 | 1,023 | 1,027 | +3 | +0.3% | 34,400 |
| 2024/05/31 | 1,015 | 1,025 | 1,011 | 1,024 | +9 | +0.9% | 59,800 |
| 2024/05/30 | 1,011 | 1,015 | 1,004 | 1,015 | +2 | +0.2% | 49,100 |
| 2024/05/29 | 1,033 | 1,038 | 1,013 | 1,013 | -20 | -1.9% | 34,600 |
| 2024/05/28 | 1,040 | 1,044 | 1,033 | 1,033 | -7 | -0.7% | 30,600 |
| 2024/05/27 | 1,034 | 1,049 | 1,034 | 1,040 | +13 | +1.3% | 63,200 |
| 2024/05/24 | 1,012 | 1,027 | 1,011 | 1,027 | +3 | +0.3% | 36,400 |
| 2024/05/23 | 1,021 | 1,026 | 1,010 | 1,024 | -2 | -0.2% | 35,400 |
| 2024/05/22 | 1,027 | 1,038 | 1,022 | 1,026 | -1 | -0.1% | 38,400 |
| 2024/05/21 | 1,023 | 1,032 | 1,022 | 1,027 | +4 | +0.4% | 42,300 |
| 2024/05/20 | 1,014 | 1,034 | 1,014 | 1,023 | +13 | +1.3% | 62,800 |
| 2024/05/17 | 1,005 | 1,016 | 1,001 | 1,010 | +5 | +0.5% | 27,400 |
| 2024/05/16 | 1,018 | 1,018 | 1,000 | 1,005 | -13 | -1.3% | 44,400 |
| 2024/05/15 | 1,019 | 1,021 | 997 | 1,018 | +13 | +1.3% | 64,700 |
| 2024/05/14 | 1,020 | 1,036 | 996 | 1,005 | +14 | +1.4% | 92,800 |
| 2024/05/13 | 999 | 1,000 | 988 | 991 | -14 | -1.4% | 53,300 |
| 2024/05/10 | 1,003 | 1,009 | 997 | 1,005 | -5 | -0.5% | 26,500 |
| 2024/05/09 | 1,012 | 1,015 | 1,003 | 1,010 | -8 | -0.8% | 25,400 |
| 2024/05/08 | 1,000 | 1,023 | 998 | 1,018 | +13 | +1.3% | 68,700 |
| 2024/05/07 | 989 | 1,012 | 982 | 1,005 | +24 | +2.4% | 70,800 |
| 2024/05/02 | 990 | 992 | 981 | 981 | -11 | -1.1% | 19,100 |
| 2024/05/01 | 988 | 992 | 985 | 992 | -4 | -0.4% | 16,600 |
| 2024/04/30 | 984 | 998 | 981 | 996 | +12 | +1.2% | 27,600 |
| 2024/04/26 | 978 | 987 | 972 | 984 | +2 | +0.2% | 24,400 |
101～
150
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
