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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 998 | 1,000 | 991 | 991 | -15 | -1.5% | 74,400 |
| 2024/07/24 | 1,021 | 1,023 | 1,006 | 1,006 | -20 | -1.9% | 60,300 |
| 2024/07/23 | 1,029 | 1,032 | 1,021 | 1,026 | -3 | -0.3% | 55,100 |
| 2024/07/22 | 1,036 | 1,036 | 1,023 | 1,029 | -7 | -0.7% | 69,100 |
| 2024/07/19 | 1,026 | 1,036 | 1,021 | 1,036 | +4 | +0.4% | 59,900 |
| 2024/07/18 | 1,025 | 1,041 | 1,022 | 1,032 | -6 | -0.6% | 63,600 |
| 2024/07/17 | 1,025 | 1,038 | 1,022 | 1,038 | +12 | +1.2% | 71,200 |
| 2024/07/16 | 1,010 | 1,026 | 1,006 | 1,026 | +23 | +2.3% | 90,800 |
| 2024/07/12 | 999 | 1,012 | 998 | 1,003 | -5 | -0.5% | 144,600 |
| 2024/07/11 | 1,006 | 1,008 | 1,002 | 1,008 | +4 | +0.4% | 72,200 |
| 2024/07/10 | 1,001 | 1,007 | 998 | 1,004 | +3 | +0.3% | 69,600 |
| 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 |
201～
250
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
