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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,170 | 1,177 | 1,170 | 1,177 | +7 | +0.6% | 300 |
| 2023/11/14 | 1,195 | 1,195 | 1,170 | 1,170 | -20 | -1.7% | 5,500 |
| 2023/11/13 | 1,185 | 1,190 | 1,179 | 1,190 | +1 | +0.1% | 600 |
| 2023/11/10 | 1,188 | 1,189 | 1,188 | 1,189 | +10 | +0.8% | 700 |
| 2023/11/09 | 1,189 | 1,189 | 1,179 | 1,179 | -10 | -0.8% | 700 |
| 2023/11/08 | 1,178 | 1,189 | 1,178 | 1,189 | +12 | +1% | 200 |
| 2023/11/07 | 1,179 | 1,180 | 1,177 | 1,177 | -2 | -0.2% | 1,300 |
| 2023/11/06 | 1,179 | 1,179 | 1,179 | 1,179 | -5 | -0.4% | 700 |
| 2023/11/02 | 1,186 | 1,186 | 1,184 | 1,184 | ±0 | ±0% | 200 |
| 2023/11/01 | 1,183 | 1,243 | 1,183 | 1,184 | +4 | +0.3% | 3,700 |
| 2023/10/31 | 1,162 | 1,180 | 1,161 | 1,180 | +13 | +1.1% | 700 |
| 2023/10/30 | 1,171 | 1,171 | 1,167 | 1,167 | -4 | -0.3% | 400 |
| 2023/10/27 | 1,171 | 1,171 | 1,169 | 1,171 | -14 | -1.2% | 500 |
| 2023/10/26 | 1,171 | 1,185 | 1,171 | 1,185 | +17 | +1.5% | 500 |
| 2023/10/25 | 1,182 | 1,183 | 1,168 | 1,168 | -2 | -0.2% | 1,100 |
| 2023/10/24 | 1,170 | 1,170 | 1,170 | 1,170 | -9 | -0.8% | 100 |
| 2023/10/23 | 1,171 | 1,179 | 1,170 | 1,179 | +10 | +0.9% | 700 |
| 2023/10/20 | 1,183 | 1,183 | 1,165 | 1,169 | -15 | -1.3% | 500 |
| 2023/10/19 | 1,160 | 1,184 | 1,160 | 1,184 | +9 | +0.8% | 18,700 |
| 2023/10/18 | 1,181 | 1,181 | 1,168 | 1,175 | -6 | -0.5% | 3,600 |
| 2023/10/17 | 1,186 | 1,186 | 1,181 | 1,181 | +10 | +0.9% | 3,700 |
| 2023/10/16 | 1,171 | 1,175 | 1,171 | 1,171 | ±0 | ±0% | 4,300 |
| 2023/10/13 | 1,170 | 1,182 | 1,170 | 1,171 | -18 | -1.5% | 500 |
| 2023/10/12 | 1,189 | 1,189 | 1,167 | 1,189 | ±0 | ±0% | 700 |
| 2023/10/11 | 1,178 | 1,189 | 1,162 | 1,189 | +11 | +0.9% | 2,200 |
| 2023/10/10 | 1,197 | 1,197 | 1,178 | 1,178 | +4 | +0.3% | 3,900 |
| 2023/10/06 | 1,170 | 1,175 | 1,170 | 1,174 | +6 | +0.5% | 1,600 |
| 2023/10/05 | 1,160 | 1,195 | 1,160 | 1,168 | +8 | +0.7% | 5,000 |
| 2023/10/04 | 1,163 | 1,168 | 1,144 | 1,160 | -36 | -3% | 5,800 |
| 2023/10/03 | 1,216 | 1,216 | 1,195 | 1,196 | -20 | -1.6% | 2,600 |
| 2023/10/02 | 1,226 | 1,226 | 1,213 | 1,216 | -12 | -1% | 2,700 |
| 2023/09/29 | 1,255 | 1,255 | 1,228 | 1,228 | -29 | -2.3% | 5,300 |
| 2023/09/28 | 1,238 | 1,258 | 1,238 | 1,257 | -73 | -5.5% | 12,400 |
| 2023/09/27 | 1,302 | 1,330 | 1,300 | 1,330 | +28 | +2.2% | 7,700 |
| 2023/09/26 | 1,298 | 1,302 | 1,295 | 1,302 | +3 | +0.2% | 3,000 |
| 2023/09/25 | 1,290 | 1,299 | 1,287 | 1,299 | ±0 | ±0% | 3,500 |
| 2023/09/22 | 1,287 | 1,299 | 1,286 | 1,299 | +9 | +0.7% | 2,000 |
| 2023/09/21 | 1,303 | 1,303 | 1,287 | 1,290 | -6 | -0.5% | 2,700 |
| 2023/09/20 | 1,300 | 1,301 | 1,295 | 1,296 | -4 | -0.3% | 3,500 |
| 2023/09/19 | 1,292 | 1,305 | 1,292 | 1,300 | +17 | +1.3% | 2,300 |
| 2023/09/15 | 1,296 | 1,297 | 1,283 | 1,283 | ±0 | ±0% | 1,900 |
| 2023/09/14 | 1,282 | 1,294 | 1,282 | 1,283 | +1 | +0.1% | 600 |
| 2023/09/13 | 1,281 | 1,290 | 1,273 | 1,282 | +1 | +0.1% | 1,700 |
| 2023/09/12 | 1,286 | 1,286 | 1,270 | 1,281 | -5 | -0.4% | 2,700 |
| 2023/09/11 | 1,287 | 1,302 | 1,278 | 1,286 | -1 | -0.1% | 5,900 |
| 2023/09/08 | 1,265 | 1,317 | 1,254 | 1,287 | +34 | +2.7% | 8,100 |
| 2023/09/07 | 1,256 | 1,299 | 1,250 | 1,253 | -2 | -0.2% | 6,500 |
| 2023/09/06 | 1,254 | 1,255 | 1,254 | 1,255 | +1 | +0.1% | 600 |
| 2023/09/05 | 1,250 | 1,257 | 1,245 | 1,254 | +7 | +0.6% | 1,600 |
| 2023/09/04 | 1,252 | 1,261 | 1,245 | 1,247 | -3 | -0.2% | 5,100 |
451～
500
件表示中 / 5966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 | 181,900円 | +13.2% | +71.0% | 0.00% | 6.95倍 | 0.44倍 |
|
橋梁工事中心の中堅。九州地盤。プレストレストコンクリ技術に定評。ウエムラがＴＯＢへ |
| 高橋ウォル | 50,300円 | -26.0% | - | 3.98% | - | 0.38倍 |
|
ビル外壁材のＰＣカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
| サンユ建 | 113,600円 | +12.4% | -47.1% | 2.20% | 13.72倍 | 0.32倍 |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
| マサル | 448,000円 | +6.2% | +6.9% | 2.34% | 15.33倍 | 0.78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 |
| 技研ＨＤ | 23,400円 | -0.1% | -2.6% | 0.47% | 7.92倍 | 0.35倍 |
|
法面工事、消波ブロック型枠貸与、放射線防護設備建築が柱。フリージア系企業群が過半保有 |
市場注目の銘柄
チャート関連のコラム
