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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 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 |
651～
700
件表示中 / 5934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 | 165,800円 | +13.2% | +71.0% | 2.11% | 6.34倍 | 0.40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 |
| 創建エース | 1,400円 | +29.4% | - | 0.00% | - | 10.94倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| マサル | 421,000円 | +6.2% | +6.9% | 2.49% | 14.41倍 | 0.73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 |
| 工藤建設 | 271,800円 | +5.4% | +19.4% | 3.68% | 10.00倍 | 0.66倍 |
|
神奈川地盤の中堅建設。大規模修繕工事に強み。不動産も。介護（老人ホーム）のＭ＆Ａに注力 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
