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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,353 | 1,374 | 1,344 | 1,357 | +4 | +0.3% | 1,400 |
| 2024/05/09 | 1,335 | 1,366 | 1,335 | 1,353 | -4 | -0.3% | 900 |
| 2024/05/08 | 1,353 | 1,371 | 1,353 | 1,357 | +4 | +0.3% | 300 |
| 2024/05/07 | 1,380 | 1,407 | 1,323 | 1,353 | -7 | -0.5% | 3,700 |
| 2024/05/02 | 1,371 | 1,371 | 1,341 | 1,360 | -13 | -0.9% | 300 |
| 2024/05/01 | 1,346 | 1,375 | 1,346 | 1,373 | +27 | +2% | 600 |
| 2024/04/30 | 1,343 | 1,346 | 1,343 | 1,346 | -19 | -1.4% | 200 |
| 2024/04/26 | 1,363 | 1,365 | 1,358 | 1,365 | +3 | +0.2% | 600 |
| 2024/04/25 | 1,363 | 1,363 | 1,362 | 1,362 | +10 | +0.7% | 700 |
| 2024/04/24 | 1,334 | 1,365 | 1,334 | 1,352 | +18 | +1.3% | 3,000 |
| 2024/04/23 | 1,340 | 1,345 | 1,334 | 1,334 | +4 | +0.3% | 400 |
| 2024/04/22 | 1,308 | 1,360 | 1,308 | 1,330 | +39 | +3% | 2,900 |
| 2024/04/19 | 1,310 | 1,311 | 1,271 | 1,291 | -24 | -1.8% | 800 |
| 2024/04/18 | 1,321 | 1,321 | 1,294 | 1,315 | -7 | -0.5% | 1,900 |
| 2024/04/17 | 1,338 | 1,338 | 1,322 | 1,322 | -16 | -1.2% | 900 |
| 2024/04/16 | 1,330 | 1,338 | 1,313 | 1,338 | +2 | +0.1% | 2,600 |
| 2024/04/15 | 1,308 | 1,336 | 1,300 | 1,336 | +46 | +3.6% | 4,600 |
| 2024/04/12 | 1,272 | 1,290 | 1,262 | 1,290 | +18 | +1.4% | 5,300 |
| 2024/04/11 | 1,272 | 1,280 | 1,272 | 1,272 | -13 | -1% | 1,300 |
| 2024/04/10 | 1,277 | 1,285 | 1,277 | 1,285 | - | - | 1,400 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 1,276 | 1,276 | 1,270 | 1,270 | -6 | -0.5% | 300 |
| 2024/04/05 | 1,270 | 1,276 | 1,241 | 1,276 | +6 | +0.5% | 1,700 |
| 2024/04/04 | 1,272 | 1,275 | 1,270 | 1,270 | -2 | -0.2% | 3,400 |
| 2024/04/03 | 1,261 | 1,272 | 1,261 | 1,272 | +12 | +1% | 1,400 |
| 2024/04/02 | 1,274 | 1,276 | 1,260 | 1,260 | ±0 | ±0% | 3,000 |
| 2024/04/01 | 1,281 | 1,281 | 1,260 | 1,260 | -13 | -1% | 2,500 |
| 2024/03/29 | 1,268 | 1,274 | 1,268 | 1,273 | +7 | +0.6% | 900 |
| 2024/03/28 | 1,267 | 1,273 | 1,265 | 1,266 | -9 | -0.7% | 1,200 |
| 2024/03/27 | 1,278 | 1,278 | 1,275 | 1,275 | +6 | +0.5% | 300 |
| 2024/03/26 | 1,279 | 1,279 | 1,268 | 1,269 | -10 | -0.8% | 300 |
| 2024/03/25 | 1,276 | 1,279 | 1,261 | 1,279 | +14 | +1.1% | 1,300 |
| 2024/03/22 | 1,257 | 1,270 | 1,257 | 1,265 | +3 | +0.2% | 800 |
| 2024/03/21 | 1,267 | 1,267 | 1,255 | 1,262 | +3 | +0.2% | 1,700 |
| 2024/03/19 | 1,255 | 1,262 | 1,248 | 1,259 | +4 | +0.3% | 800 |
| 2024/03/18 | 1,253 | 1,266 | 1,253 | 1,255 | +2 | +0.2% | 900 |
| 2024/03/15 | 1,268 | 1,268 | 1,250 | 1,253 | -15 | -1.2% | 600 |
| 2024/03/14 | 1,260 | 1,271 | 1,249 | 1,268 | - | - | 800 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 1,257 | 1,271 | 1,257 | 1,257 | -13 | -1% | 1,500 |
| 2024/03/11 | 1,266 | 1,270 | 1,260 | 1,270 | -5 | -0.4% | 1,400 |
| 2024/03/08 | 1,273 | 1,275 | 1,270 | 1,275 | +1 | +0.1% | 1,400 |
| 2024/03/07 | 1,261 | 1,274 | 1,260 | 1,274 | +13 | +1% | 3,300 |
| 2024/03/06 | 1,250 | 1,264 | 1,232 | 1,261 | +20 | +1.6% | 3,200 |
| 2024/03/05 | 1,235 | 1,249 | 1,235 | 1,241 | +6 | +0.5% | 1,200 |
| 2024/03/04 | 1,256 | 1,257 | 1,235 | 1,235 | -20 | -1.6% | 2,700 |
| 2024/03/01 | 1,261 | 1,262 | 1,255 | 1,255 | -5 | -0.4% | 800 |
| 2024/02/29 | 1,280 | 1,280 | 1,258 | 1,260 | -14 | -1.1% | 5,600 |
| 2024/02/28 | 1,280 | 1,280 | 1,261 | 1,274 | -2 | -0.2% | 3,200 |
| 2024/02/27 | 1,281 | 1,281 | 1,262 | 1,276 | +1 | +0.1% | 4,700 |
1～
50
件表示中 / 5632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 | 135,700円 | +19.1% | -20.4% | 1.84% | 10.68倍 | 0.37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 |
| 技研ＨＤ | 22,100円 | -8.8% | -3.3% | 0.45% | 11.21倍 | 0.35倍 |
|
法面保護・消波ブロック型枠貸与、放射線防護設備建築が主柱。フリージア系企業群が過半保有 |
| マサル | 363,500円 | +1.3% | -13.8% | 3.03% | 10.92倍 | 0.68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 |
| ニッソウ | 277,200円 | +29.2% | +75.4% | 0.00% | 20.51倍 | 1.96倍 |
|
首都圏で賃貸住居・事務所の原状回復工事を中小不動産会社から受注する施工業者。中古再生も |
| ＫＨＣ | 73,700円 | +11.9% | -8.6% | 4.75% | 9.31倍 | 0.46倍 |
|
注文建築・分譲など事業子会社を有する持株会社。兵庫地盤。親会社は株式会社ＳＯＬＡＢＬＥ |
市場注目の銘柄
チャート関連のコラム
