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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/08/21 | 972 | 983 | 971 | 983 | +6 | +0.6% | 27,400 |
| 2024/08/20 | 976 | 978 | 970 | 977 | +8 | +0.8% | 31,400 |
| 2024/08/19 | 979 | 986 | 968 | 969 | -10 | -1% | 63,200 |
| 2024/08/16 | 980 | 985 | 976 | 979 | +7 | +0.7% | 55,600 |
| 2024/08/15 | 985 | 985 | 971 | 972 | -9 | -0.9% | 81,000 |
201～
250
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
