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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/05/19 | 1,390 | 1,500 | 1,380 | 1,382 | -9 | -0.6% | 22,500 |
| 2025/05/16 | 1,387 | 1,393 | 1,382 | 1,391 | ±0 | ±0% | 2,200 |
| 2025/05/15 | 1,388 | 1,400 | 1,388 | 1,391 | -4 | -0.3% | 4,000 |
| 2025/05/14 | 1,424 | 1,435 | 1,384 | 1,395 | +55 | +4.1% | 27,600 |
| 2025/05/13 | 1,340 | 1,342 | 1,325 | 1,340 | +2 | +0.1% | 3,700 |
| 2025/05/12 | 1,317 | 1,338 | 1,317 | 1,338 | +5 | +0.4% | 2,200 |
| 2025/05/09 | 1,330 | 1,333 | 1,312 | 1,333 | +6 | +0.5% | 1,500 |
| 2025/05/08 | 1,323 | 1,327 | 1,323 | 1,327 | +2 | +0.2% | 200 |
| 2025/05/07 | 1,316 | 1,325 | 1,310 | 1,325 | +9 | +0.7% | 1,400 |
| 2025/05/02 | 1,313 | 1,330 | 1,313 | 1,316 | -8 | -0.6% | 500 |
| 2025/05/01 | 1,315 | 1,324 | 1,311 | 1,324 | +9 | +0.7% | 1,700 |
| 2025/04/30 | 1,307 | 1,325 | 1,307 | 1,315 | +13 | +1% | 900 |
| 2025/04/28 | 1,310 | 1,320 | 1,302 | 1,302 | -8 | -0.6% | 700 |
| 2025/04/25 | 1,315 | 1,320 | 1,303 | 1,310 | +10 | +0.8% | 1,700 |
| 2025/04/24 | 1,295 | 1,300 | 1,291 | 1,300 | +5 | +0.4% | 700 |
| 2025/04/23 | 1,276 | 1,295 | 1,276 | 1,295 | +20 | +1.6% | 500 |
| 2025/04/22 | 1,275 | 1,275 | 1,275 | 1,275 | -4 | -0.3% | 200 |
| 2025/04/21 | 1,273 | 1,279 | 1,273 | 1,279 | +14 | +1.1% | 900 |
| 2025/04/18 | 1,253 | 1,265 | 1,253 | 1,265 | +12 | +1% | 500 |
| 2025/04/17 | 1,259 | 1,260 | 1,253 | 1,253 | -6 | -0.5% | 1,600 |
| 2025/04/16 | 1,260 | 1,260 | 1,249 | 1,259 | -10 | -0.8% | 1,200 |
| 2025/04/15 | 1,237 | 1,269 | 1,236 | 1,269 | +32 | +2.6% | 1,800 |
| 2025/04/14 | 1,239 | 1,239 | 1,217 | 1,237 | +1 | +0.1% | 2,300 |
| 2025/04/11 | 1,238 | 1,238 | 1,200 | 1,236 | -4 | -0.3% | 3,000 |
| 2025/04/10 | 1,228 | 1,250 | 1,211 | 1,240 | +42 | +3.5% | 4,100 |
| 2025/04/09 | 1,221 | 1,221 | 1,125 | 1,198 | -53 | -4.2% | 5,200 |
| 2025/04/08 | 1,202 | 1,280 | 1,202 | 1,251 | +52 | +4.3% | 2,200 |
| 2025/04/07 | 1,234 | 1,234 | 1,150 | 1,199 | -76 | -6% | 3,500 |
| 2025/04/04 | 1,279 | 1,283 | 1,262 | 1,275 | -29 | -2.2% | 2,500 |
| 2025/04/03 | 1,258 | 1,304 | 1,258 | 1,304 | -1 | -0.1% | 2,200 |
| 2025/04/02 | 1,303 | 1,306 | 1,265 | 1,305 | +2 | +0.2% | 4,400 |
| 2025/04/01 | 1,331 | 1,331 | 1,303 | 1,303 | -23 | -1.7% | 1,600 |
| 2025/03/31 | 1,339 | 1,379 | 1,310 | 1,326 | -14 | -1% | 3,800 |
| 2025/03/28 | 1,339 | 1,349 | 1,339 | 1,340 | +4 | +0.3% | 800 |
| 2025/03/27 | 1,347 | 1,347 | 1,335 | 1,336 | -11 | -0.8% | 1,000 |
| 2025/03/26 | 1,329 | 1,347 | 1,329 | 1,347 | +17 | +1.3% | 1,500 |
| 2025/03/25 | 1,318 | 1,330 | 1,318 | 1,330 | +10 | +0.8% | 2,200 |
| 2025/03/24 | 1,312 | 1,324 | 1,312 | 1,320 | +8 | +0.6% | 3,000 |
| 2025/03/21 | 1,310 | 1,317 | 1,310 | 1,312 | +2 | +0.2% | 2,300 |
| 2025/03/19 | 1,347 | 1,349 | 1,310 | 1,310 | -22 | -1.7% | 4,600 |
| 2025/03/18 | 1,345 | 1,359 | 1,331 | 1,332 | +13 | +1% | 8,200 |
| 2025/03/17 | 1,310 | 1,378 | 1,310 | 1,319 | +17 | +1.3% | 9,300 |
| 2025/03/14 | 1,300 | 1,311 | 1,300 | 1,302 | +2 | +0.2% | 1,900 |
| 2025/03/13 | 1,300 | 1,300 | 1,300 | 1,300 | +5 | +0.4% | 600 |
| 2025/03/12 | 1,300 | 1,300 | 1,295 | 1,295 | -13 | -1% | 400 |
| 2025/03/11 | 1,295 | 1,308 | 1,285 | 1,308 | +10 | +0.8% | 1,600 |
1～
50
件表示中 / 5885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 | 146,600円 | +13.2% | +71.0% | 2.39% | 5.60倍 | 0.35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 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| カドス | 353,000円 | +3.5% | +12.1% | 3.68% | 7.26倍 | 0.74倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
| シンクレイヤ | 64,600円 | +6.7% | +2.6% | 4.33% | 5.67倍 | 0.49倍 |
|
ＣＡＴＶ事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
| アスミＨＤ | - | -13.6% | +212.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
