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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/25 | 982 | 988 | 978 | 982 | -4 | -0.4% | 34,800 |
| 2024/04/24 | 986 | 992 | 984 | 986 | +1 | +0.1% | 23,700 |
| 2024/04/23 | 977 | 989 | 977 | 985 | +8 | +0.8% | 21,700 |
| 2024/04/22 | 977 | 982 | 969 | 977 | +10 | +1% | 32,900 |
| 2024/04/19 | 980 | 984 | 958 | 967 | -18 | -1.8% | 52,400 |
| 2024/04/18 | 973 | 986 | 971 | 985 | +12 | +1.2% | 22,000 |
| 2024/04/17 | 995 | 995 | 970 | 973 | -16 | -1.6% | 51,000 |
| 2024/04/16 | 1,010 | 1,010 | 987 | 989 | -28 | -2.8% | 55,700 |
| 2024/04/15 | 1,005 | 1,022 | 1,005 | 1,017 | +3 | +0.3% | 23,100 |
| 2024/04/12 | 1,025 | 1,029 | 1,014 | 1,014 | -8 | -0.8% | 31,900 |
| 2024/04/11 | 1,010 | 1,022 | 1,004 | 1,022 | +9 | +0.9% | 41,700 |
| 2024/04/10 | 1,018 | 1,019 | 1,013 | 1,013 | -5 | -0.5% | 19,100 |
| 2024/04/09 | 1,010 | 1,020 | 1,008 | 1,018 | +12 | +1.2% | 23,100 |
| 2024/04/08 | 1,010 | 1,015 | 1,002 | 1,006 | +1 | +0.1% | 20,300 |
| 2024/04/05 | 1,015 | 1,016 | 998 | 1,005 | -16 | -1.6% | 42,600 |
| 2024/04/04 | 1,021 | 1,030 | 1,016 | 1,021 | ±0 | ±0% | 40,900 |
| 2024/04/03 | 1,005 | 1,029 | 1,003 | 1,021 | +12 | +1.2% | 73,700 |
| 2024/04/02 | 1,022 | 1,026 | 1,005 | 1,009 | -14 | -1.4% | 60,400 |
| 2024/04/01 | 1,060 | 1,060 | 1,017 | 1,023 | -37 | -3.5% | 83,800 |
| 2024/03/29 | 1,045 | 1,064 | 1,045 | 1,060 | +15 | +1.4% | 50,600 |
| 2024/03/28 | 1,059 | 1,059 | 1,039 | 1,045 | -22 | -2.1% | 68,200 |
| 2024/03/27 | 1,058 | 1,072 | 1,058 | 1,067 | +11 | +1% | 66,700 |
| 2024/03/26 | 1,055 | 1,064 | 1,054 | 1,056 | -1 | -0.1% | 30,100 |
| 2024/03/25 | 1,069 | 1,075 | 1,053 | 1,057 | -6 | -0.6% | 65,400 |
| 2024/03/22 | 1,040 | 1,063 | 1,040 | 1,063 | -7 | -0.7% | 174,200 |
| 2024/03/21 | 1,075 | 1,075 | 1,064 | 1,070 | +1 | +0.1% | 48,100 |
301～
350
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
