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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/08/22 | 5,300 | 5,300 | 5,050 | 5,060 | -180 | -3.4% | 8,700 |
| 2022/08/19 | 5,210 | 5,530 | 5,110 | 5,240 | +20 | +0.4% | 14,800 |
| 2022/08/18 | 5,410 | 5,410 | 5,150 | 5,220 | -190 | -3.5% | 12,700 |
| 2022/08/17 | 5,430 | 5,680 | 5,280 | 5,410 | -50 | -0.9% | 56,300 |
| 2022/08/16 | 7,000 | 7,000 | 5,450 | 5,460 | -540 | -9% | 119,800 |
| 2022/08/15 | 5,700 | 6,000 | 5,700 | 6,000 | +1,000 | +20% | 7,300 |
| 2022/08/12 | 4,800 | 5,150 | 4,800 | 5,000 | +135 | +2.8% | 5,000 |
| 2022/08/10 | 4,870 | 4,920 | 4,635 | 4,865 | +65 | +1.4% | 2,600 |
| 2022/08/09 | 5,020 | 5,020 | 4,680 | 4,800 | -220 | -4.4% | 2,200 |
| 2022/08/08 | 4,700 | 5,260 | 4,700 | 5,020 | +360 | +7.7% | 6,600 |
| 2022/08/05 | 4,735 | 4,740 | 4,605 | 4,660 | -85 | -1.8% | 1,400 |
| 2022/08/04 | 4,545 | 4,745 | 4,395 | 4,745 | +240 | +5.3% | 2,200 |
| 2022/08/03 | 4,750 | 4,750 | 4,380 | 4,505 | -215 | -4.6% | 5,500 |
| 2022/08/02 | 5,240 | 5,240 | 4,700 | 4,720 | -520 | -9.9% | 8,400 |
| 2022/08/01 | 5,150 | 5,240 | 5,090 | 5,240 | -10 | -0.2% | 1,600 |
| 2022/07/29 | 5,530 | 5,590 | 5,130 | 5,250 | -280 | -5.1% | 4,600 |
| 2022/07/28 | 5,830 | 5,830 | 5,530 | 5,530 | -240 | -4.2% | 2,600 |
| 2022/07/27 | 5,970 | 5,970 | 5,700 | 5,770 | -130 | -2.2% | 2,900 |
| 2022/07/26 | 6,000 | 6,000 | 5,900 | 5,900 | -100 | -1.7% | 2,900 |
| 2022/07/25 | 6,130 | 6,360 | 6,000 | 6,000 | -30 | -0.5% | 3,300 |
| 2022/07/22 | 5,990 | 6,490 | 5,800 | 6,030 | +30 | +0.5% | 5,300 |
| 2022/07/21 | 6,130 | 6,130 | 5,900 | 6,000 | -170 | -2.8% | 2,300 |
| 2022/07/20 | 6,370 | 6,370 | 6,160 | 6,170 | -180 | -2.8% | 5,300 |
| 2022/07/19 | 6,000 | 6,350 | 5,750 | 6,350 | +400 | +6.7% | 7,600 |
| 2022/07/15 | 6,430 | 6,490 | 5,950 | 5,950 | -280 | -4.5% | 9,200 |
| 2022/07/14 | 5,720 | 6,340 | 5,620 | 6,230 | +350 | +6% | 19,100 |
| 2022/07/13 | 6,130 | 6,270 | 5,550 | 5,880 | -260 | -4.2% | 15,400 |
| 2022/07/12 | 6,280 | 6,380 | 6,110 | 6,140 | -340 | -5.2% | 11,100 |
701～
750
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
