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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,057 | 1,078 | 1,040 | 1,054 | -24 | -2.2% | 5,900 |
| 2023/01/18 | 1,090 | 1,270 | 1,043 | 1,078 | +48 | +4.7% | 66,200 |
| 2023/01/17 | 1,025 | 1,030 | 1,021 | 1,030 | +12 | +1.2% | 1,500 |
| 2023/01/16 | 1,026 | 1,026 | 1,018 | 1,018 | -2 | -0.2% | 400 |
| 2023/01/13 | 1,013 | 1,021 | 1,013 | 1,020 | +7 | +0.7% | 600 |
| 2023/01/12 | 1,017 | 1,017 | 1,013 | 1,013 | -6 | -0.6% | 1,100 |
| 2023/01/11 | 1,015 | 1,019 | 1,015 | 1,019 | +9 | +0.9% | 400 |
| 2023/01/10 | 1,010 | 1,018 | 1,008 | 1,010 | +5 | +0.5% | 5,100 |
| 2023/01/06 | 1,007 | 1,009 | 1,003 | 1,005 | -6 | -0.6% | 2,300 |
| 2023/01/05 | 1,030 | 1,039 | 1,011 | 1,011 | -13 | -1.3% | 2,100 |
| 2023/01/04 | 1,010 | 1,024 | 1,007 | 1,024 | ±0 | ±0% | 4,600 |
| 2022/12/30 | 1,021 | 1,030 | 1,014 | 1,024 | +4 | +0.4% | 2,400 |
| 2022/12/29 | 1,018 | 1,025 | 1,018 | 1,020 | +1 | +0.1% | 1,400 |
| 2022/12/28 | 1,046 | 1,046 | 1,016 | 1,019 | -33 | -3.1% | 9,100 |
| 2022/12/27 | 1,090 | 1,090 | 1,048 | 1,052 | -18 | -1.7% | 8,800 |
| 2022/12/26 | 1,132 | 1,132 | 1,070 | 1,070 | -10 | -0.9% | 7,400 |
| 2022/12/23 | 1,078 | 1,080 | 1,061 | 1,080 | -10 | -0.9% | 3,400 |
| 2022/12/22 | 1,091 | 1,097 | 1,077 | 1,090 | -5 | -0.5% | 3,000 |
| 2022/12/21 | 1,101 | 1,103 | 1,063 | 1,095 | +12 | +1.1% | 10,000 |
| 2022/12/20 | 1,108 | 1,132 | 1,062 | 1,083 | -24 | -2.2% | 8,400 |
| 2022/12/19 | 1,090 | 1,107 | 1,072 | 1,107 | +20 | +1.8% | 8,500 |
| 2022/12/16 | 1,090 | 1,090 | 1,068 | 1,087 | -2 | -0.2% | 4,700 |
| 2022/12/15 | 1,085 | 1,089 | 1,085 | 1,089 | -3 | -0.3% | 2,400 |
| 2022/12/14 | 1,115 | 1,116 | 1,085 | 1,092 | -18 | -1.6% | 9,200 |
| 2022/12/13 | 1,125 | 1,128 | 1,110 | 1,110 | -19 | -1.7% | 2,300 |
| 2022/12/12 | 1,133 | 1,136 | 1,120 | 1,129 | -2 | -0.2% | 2,400 |
| 2022/12/09 | 1,135 | 1,148 | 1,128 | 1,131 | +3 | +0.3% | 1,300 |
| 2022/12/08 | 1,140 | 1,140 | 1,127 | 1,128 | -12 | -1.1% | 1,600 |
| 2022/12/07 | 1,128 | 1,140 | 1,128 | 1,140 | ±0 | ±0% | 1,600 |
| 2022/12/06 | 1,146 | 1,153 | 1,134 | 1,140 | -18 | -1.6% | 1,600 |
| 2022/12/05 | 1,158 | 1,165 | 1,155 | 1,158 | -7 | -0.6% | 1,600 |
| 2022/12/02 | 1,174 | 1,174 | 1,156 | 1,165 | -7 | -0.6% | 1,100 |
| 2022/12/01 | 1,187 | 1,187 | 1,120 | 1,172 | -15 | -1.3% | 4,800 |
| 2022/11/30 | 1,190 | 1,190 | 1,179 | 1,187 | -11 | -0.9% | 1,400 |
| 2022/11/29 | 1,177 | 1,198 | 1,177 | 1,198 | +14 | +1.2% | 1,300 |
| 2022/11/28 | 1,191 | 1,194 | 1,179 | 1,184 | -7 | -0.6% | 2,600 |
| 2022/11/25 | 1,193 | 1,196 | 1,179 | 1,191 | +5 | +0.4% | 3,600 |
| 2022/11/24 | 1,180 | 1,190 | 1,173 | 1,186 | +10 | +0.9% | 1,900 |
| 2022/11/22 | 1,175 | 1,188 | 1,175 | 1,176 | -2 | -0.2% | 900 |
| 2022/11/21 | 1,192 | 1,206 | 1,178 | 1,178 | -22 | -1.8% | 2,900 |
| 2022/11/18 | 1,175 | 1,200 | 1,160 | 1,200 | +36 | +3.1% | 4,600 |
| 2022/11/17 | 1,141 | 1,335 | 1,141 | 1,164 | +24 | +2.1% | 26,500 |
| 2022/11/16 | 1,105 | 1,184 | 1,105 | 1,140 | +45 | +4.1% | 5,300 |
| 2022/11/15 | 1,113 | 1,115 | 1,075 | 1,095 | -16 | -1.4% | 6,600 |
| 2022/11/14 | 1,151 | 1,166 | 1,050 | 1,111 | -115 | -9.4% | 16,700 |
| 2022/11/11 | 1,235 | 1,235 | 1,200 | 1,226 | +21 | +1.7% | 3,600 |
| 2022/11/10 | 1,186 | 1,232 | 1,186 | 1,205 | +19 | +1.6% | 5,200 |
| 2022/11/09 | 1,175 | 1,186 | 1,163 | 1,186 | +11 | +0.9% | 1,700 |
| 2022/11/08 | 1,199 | 1,199 | 1,172 | 1,175 | -17 | -1.4% | 1,600 |
| 2022/11/07 | 1,219 | 1,219 | 1,190 | 1,192 | +19 | +1.6% | 1,400 |
551～
600
件表示中 / 5862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 | 125,300円 | +5.1% | +7.8% | 2.79% | 7.62倍 | 0.32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 |
| シンクレイヤ | 61,500円 | +6.7% | +2.6% | 4.55% | 5.40倍 | 0.47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 |
| 技研ＨＤ | 17,900円 | -9.1% | +1.6% | 0.56% | 6.46倍 | 0.26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 |
| 三東工業 | 402,000円 | +8.1% | +44.2% | 1.74% | 12.51倍 | 0.78倍 |
|
売上高の８割強が滋賀県内の建設会社。官公需軸の土木から民間に軸足。県内資源活用に意欲 |
| ニッソウ | 242,300円 | +22.3% | +60.3% | 0.00% | 11.40倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
