コーアツ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 1,650 | 1,658 | 1,626 | 1,631 | -6 | -0.4% | 3,100 |
| 2025/07/28 | 1,637 | 1,643 | 1,634 | 1,637 | +2 | +0.1% | 1,400 |
| 2025/07/25 | 1,635 | 1,649 | 1,604 | 1,635 | ±0 | ±0% | 4,300 |
| 2025/07/24 | 1,631 | 1,664 | 1,631 | 1,635 | +9 | +0.6% | 5,100 |
| 2025/07/23 | 1,628 | 1,628 | 1,616 | 1,626 | +4 | +0.2% | 1,800 |
| 2025/07/22 | 1,637 | 1,641 | 1,614 | 1,622 | -15 | -0.9% | 4,400 |
| 2025/07/18 | 1,573 | 1,646 | 1,573 | 1,637 | +65 | +4.1% | 8,400 |
| 2025/07/17 | 1,570 | 1,580 | 1,570 | 1,572 | +2 | +0.1% | 1,500 |
| 2025/07/16 | 1,567 | 1,575 | 1,556 | 1,570 | +3 | +0.2% | 2,800 |
| 2025/07/15 | 1,570 | 1,570 | 1,561 | 1,567 | +5 | +0.3% | 1,100 |
| 2025/07/14 | 1,580 | 1,580 | 1,550 | 1,562 | -12 | -0.8% | 2,000 |
| 2025/07/11 | 1,570 | 1,574 | 1,560 | 1,574 | -11 | -0.7% | 5,000 |
| 2025/07/10 | 1,599 | 1,600 | 1,560 | 1,585 | -14 | -0.9% | 3,800 |
| 2025/07/09 | 1,547 | 1,599 | 1,534 | 1,599 | +59 | +3.8% | 4,000 |
| 2025/07/08 | 1,545 | 1,545 | 1,535 | 1,540 | +7 | +0.5% | 1,700 |
| 2025/07/07 | 1,544 | 1,544 | 1,531 | 1,533 | -2 | -0.1% | 1,600 |
| 2025/07/04 | 1,540 | 1,547 | 1,523 | 1,535 | -6 | -0.4% | 2,400 |
| 2025/07/03 | 1,574 | 1,574 | 1,480 | 1,541 | -31 | -2% | 8,000 |
| 2025/07/02 | 1,553 | 1,572 | 1,525 | 1,572 | +20 | +1.3% | 3,600 |
| 2025/07/01 | 1,526 | 1,579 | 1,521 | 1,552 | +12 | +0.8% | 4,900 |
| 2025/06/30 | 1,565 | 1,565 | 1,523 | 1,540 | +2 | +0.1% | 2,200 |
| 2025/06/27 | 1,508 | 1,548 | 1,502 | 1,538 | +23 | +1.5% | 3,200 |
| 2025/06/26 | 1,534 | 1,535 | 1,492 | 1,515 | -26 | -1.7% | 4,000 |
| 2025/06/25 | 1,543 | 1,550 | 1,517 | 1,541 | -15 | -1% | 5,400 |
| 2025/06/24 | 1,569 | 1,571 | 1,551 | 1,556 | +9 | +0.6% | 2,300 |
| 2025/06/23 | 1,563 | 1,566 | 1,540 | 1,547 | -16 | -1% | 2,900 |
| 2025/06/20 | 1,567 | 1,567 | 1,556 | 1,563 | +4 | +0.3% | 800 |
| 2025/06/19 | 1,552 | 1,566 | 1,540 | 1,559 | +7 | +0.5% | 2,000 |
| 2025/06/18 | 1,539 | 1,555 | 1,539 | 1,552 | +17 | +1.1% | 1,100 |
| 2025/06/17 | 1,521 | 1,540 | 1,508 | 1,535 | ±0 | ±0% | 4,300 |
| 2025/06/16 | 1,550 | 1,550 | 1,527 | 1,535 | -15 | -1% | 4,000 |
| 2025/06/13 | 1,577 | 1,577 | 1,542 | 1,550 | -20 | -1.3% | 2,000 |
| 2025/06/12 | 1,558 | 1,588 | 1,558 | 1,570 | +12 | +0.8% | 1,900 |
| 2025/06/11 | 1,570 | 1,573 | 1,557 | 1,558 | -12 | -0.8% | 2,100 |
| 2025/06/10 | 1,578 | 1,593 | 1,544 | 1,570 | +7 | +0.4% | 3,900 |
| 2025/06/09 | 1,550 | 1,570 | 1,550 | 1,563 | +24 | +1.6% | 5,600 |
| 2025/06/06 | 1,558 | 1,559 | 1,537 | 1,539 | -5 | -0.3% | 1,700 |
| 2025/06/05 | 1,543 | 1,557 | 1,540 | 1,544 | +14 | +0.9% | 6,200 |
| 2025/06/04 | 1,600 | 1,775 | 1,522 | 1,530 | -62 | -3.9% | 158,000 |
| 2025/06/03 | 1,625 | 1,631 | 1,580 | 1,592 | -17 | -1.1% | 9,200 |
| 2025/06/02 | 1,581 | 1,615 | 1,570 | 1,609 | +20 | +1.3% | 9,900 |
| 2025/05/30 | 1,565 | 1,591 | 1,552 | 1,589 | +24 | +1.5% | 4,000 |
| 2025/05/29 | 1,590 | 1,591 | 1,542 | 1,565 | +18 | +1.2% | 7,900 |
| 2025/05/28 | 1,510 | 1,550 | 1,502 | 1,547 | +49 | +3.3% | 7,300 |
| 2025/05/27 | 1,485 | 1,498 | 1,475 | 1,498 | +27 | +1.8% | 3,900 |
| 2025/05/26 | 1,485 | 1,485 | 1,450 | 1,471 | +5 | +0.3% | 4,000 |
| 2025/05/23 | 1,440 | 1,466 | 1,430 | 1,466 | +26 | +1.8% | 4,400 |
| 2025/05/22 | 1,410 | 1,440 | 1,410 | 1,440 | +29 | +2.1% | 2,300 |
| 2025/05/21 | 1,412 | 1,444 | 1,410 | 1,411 | +6 | +0.4% | 4,300 |
| 2025/05/20 | 1,389 | 1,412 | 1,389 | 1,405 | +23 | +1.7% | 3,000 |
1～
50
件表示中 / 5931件
類似銘柄と比較する
現在ご覧いただいている「コーアツ工業」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 |
|---|---|---|---|---|---|---|---|---|
| コーアツ工業 | 163,100円 | +13.2% | +71.0% | 2.15% | 6.23倍 | 0.39倍 |
|
橋梁工事中心の中堅。官公需８割。九州地盤。プレストレストコンクリ技術に定評。売電事業も |
| 創建エース | 1,300円 | +29.4% | - | 0.00% | - | 10.16倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| マサル | 414,000円 | +6.2% | +6.9% | 2.54% | 14.17倍 | 0.72倍 |
|
ビル、マンション等のシーリング（外壁防水）工事でトップ。リニューアル（補修・改修）を強化 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| 工藤建設 | 269,500円 | +5.4% | +19.4% | 3.71% | 9.92倍 | 0.65倍 |
|
神奈川地盤の中堅建設。大規模修繕工事に強み。不動産も。介護（老人ホーム）のＭ＆Ａに注力 |
市場注目の銘柄
チャート関連のコラム
