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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,165 | 1,168 | 1,144 | 1,165 | ±0 | ±0% | 112,200 |
| 2025/01/10 | 1,151 | 1,168 | 1,150 | 1,165 | +1 | +0.1% | 81,500 |
| 2025/01/09 | 1,168 | 1,175 | 1,159 | 1,164 | -10 | -0.9% | 85,700 |
| 2025/01/08 | 1,160 | 1,180 | 1,149 | 1,174 | +26 | +2.3% | 124,700 |
| 2025/01/07 | 1,163 | 1,175 | 1,141 | 1,148 | -20 | -1.7% | 136,700 |
| 2025/01/06 | 1,125 | 1,184 | 1,125 | 1,168 | +55 | +4.9% | 223,400 |
| 2024/12/30 | 1,108 | 1,118 | 1,104 | 1,113 | +5 | +0.5% | 37,200 |
| 2024/12/27 | 1,119 | 1,119 | 1,103 | 1,108 | -8 | -0.7% | 57,700 |
| 2024/12/26 | 1,107 | 1,116 | 1,103 | 1,116 | +10 | +0.9% | 39,800 |
| 2024/12/25 | 1,103 | 1,108 | 1,095 | 1,106 | +1 | +0.1% | 24,900 |
| 2024/12/24 | 1,110 | 1,112 | 1,103 | 1,105 | -5 | -0.5% | 25,700 |
| 2024/12/23 | 1,103 | 1,110 | 1,096 | 1,110 | +14 | +1.3% | 44,700 |
| 2024/12/20 | 1,100 | 1,108 | 1,088 | 1,096 | +12 | +1.1% | 71,500 |
| 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 |
151～
200
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
