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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,184 | 1,185 | 1,153 | 1,173 | -11 | -0.9% | 2,800 |
| 2022/11/02 | 1,182 | 1,191 | 1,181 | 1,184 | -6 | -0.5% | 2,300 |
| 2022/11/01 | 1,199 | 1,199 | 1,189 | 1,190 | -10 | -0.8% | 1,100 |
| 2022/10/31 | 1,176 | 1,202 | 1,161 | 1,200 | +25 | +2.1% | 6,300 |
| 2022/10/28 | 1,193 | 1,194 | 1,170 | 1,175 | -19 | -1.6% | 5,700 |
| 2022/10/27 | 1,215 | 1,225 | 1,194 | 1,194 | -24 | -2% | 3,400 |
| 2022/10/26 | 1,220 | 1,243 | 1,192 | 1,218 | +25 | +2.1% | 4,000 |
| 2022/10/25 | 1,216 | 1,216 | 1,183 | 1,193 | +11 | +0.9% | 5,300 |
| 2022/10/24 | 1,227 | 1,236 | 1,182 | 1,182 | -34 | -2.8% | 5,000 |
| 2022/10/21 | 1,240 | 1,243 | 1,198 | 1,216 | -24 | -1.9% | 4,400 |
| 2022/10/20 | 1,286 | 1,290 | 1,240 | 1,240 | -18 | -1.4% | 4,500 |
| 2022/10/19 | 1,205 | 1,275 | 1,205 | 1,258 | +47 | +3.9% | 5,000 |
| 2022/10/18 | 1,224 | 1,224 | 1,198 | 1,211 | +10 | +0.8% | 3,900 |
| 2022/10/17 | 1,180 | 1,201 | 1,171 | 1,201 | -3 | -0.2% | 2,900 |
| 2022/10/14 | 1,155 | 1,241 | 1,142 | 1,204 | +56 | +4.9% | 17,100 |
| 2022/10/13 | 1,221 | 1,235 | 1,132 | 1,148 | -76 | -6.2% | 17,400 |
| 2022/10/12 | 1,305 | 1,305 | 1,215 | 1,224 | -29 | -2.3% | 8,500 |
| 2022/10/11 | 1,299 | 1,299 | 1,253 | 1,253 | -47 | -3.6% | 7,400 |
| 2022/10/07 | 1,287 | 1,323 | 1,281 | 1,300 | -13 | -1% | 2,500 |
| 2022/10/06 | 1,285 | 1,313 | 1,269 | 1,313 | +22 | +1.7% | 4,800 |
| 2022/10/05 | 1,314 | 1,327 | 1,290 | 1,291 | -22 | -1.7% | 3,800 |
| 2022/10/04 | 1,309 | 1,342 | 1,275 | 1,313 | +4 | +0.3% | 8,500 |
| 2022/10/03 | 1,280 | 1,309 | 1,275 | 1,309 | -1 | -0.1% | 13,200 |
| 2022/09/30 | 1,412 | 1,412 | 1,275 | 1,310 | -160 | -10.9% | 25,900 |
| 2022/09/29 | 1,545 | 1,545 | 1,401 | 1,470 | -3,360 | -69.6% | 21,700 |
| 2022/09/28 | 5,270 | 5,270 | 4,800 | 4,830 | -440 | -8.3% | 15,900 |
| 2022/09/27 | 5,190 | 5,680 | 5,190 | 5,270 | +180 | +3.5% | 12,600 |
| 2022/09/26 | 5,230 | 5,260 | 5,090 | 5,090 | -140 | -2.7% | 2,500 |
| 2022/09/22 | 5,080 | 5,360 | 5,080 | 5,230 | +80 | +1.6% | 1,800 |
| 2022/09/21 | 5,260 | 5,280 | 5,130 | 5,150 | -140 | -2.6% | 9,600 |
| 2022/09/20 | 5,530 | 5,530 | 5,280 | 5,290 | -150 | -2.8% | 5,100 |
| 2022/09/16 | 5,360 | 5,470 | 5,310 | 5,440 | +80 | +1.5% | 4,600 |
| 2022/09/15 | 5,390 | 5,440 | 5,340 | 5,360 | -20 | -0.4% | 4,300 |
| 2022/09/14 | 5,370 | 5,470 | 5,330 | 5,380 | -160 | -2.9% | 6,300 |
| 2022/09/13 | 5,630 | 5,690 | 5,520 | 5,540 | -90 | -1.6% | 4,000 |
| 2022/09/12 | 5,800 | 6,050 | 5,630 | 5,630 | -110 | -1.9% | 9,600 |
| 2022/09/09 | 5,570 | 5,750 | 5,510 | 5,740 | +290 | +5.3% | 8,200 |
| 2022/09/08 | 5,530 | 5,710 | 5,450 | 5,450 | +20 | +0.4% | 9,900 |
| 2022/09/07 | 5,330 | 6,100 | 5,330 | 5,430 | +70 | +1.3% | 23,500 |
| 2022/09/06 | 5,470 | 5,500 | 5,360 | 5,360 | -110 | -2% | 3,900 |
| 2022/09/05 | 5,570 | 5,690 | 5,440 | 5,470 | -170 | -3% | 8,100 |
| 2022/09/02 | 5,510 | 5,870 | 5,310 | 5,640 | -60 | -1.1% | 21,800 |
| 2022/09/01 | 6,420 | 6,800 | 5,470 | 5,700 | -420 | -6.9% | 101,800 |
| 2022/08/31 | 5,220 | 6,120 | 5,220 | 6,120 | +1,000 | +19.5% | 68,200 |
| 2022/08/30 | 5,070 | 5,200 | 5,050 | 5,120 | +50 | +1% | 9,000 |
| 2022/08/29 | 5,150 | 5,150 | 5,030 | 5,070 | -130 | -2.5% | 5,000 |
| 2022/08/26 | 5,170 | 5,430 | 5,100 | 5,200 | +30 | +0.6% | 15,400 |
| 2022/08/25 | 5,210 | 5,210 | 5,100 | 5,170 | +40 | +0.8% | 4,800 |
| 2022/08/24 | 5,200 | 5,230 | 5,060 | 5,130 | ±0 | ±0% | 7,300 |
| 2022/08/23 | 5,060 | 5,500 | 4,945 | 5,130 | +70 | +1.4% | 32,400 |
601～
650
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
