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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,500 | 4,500 | 4,500 | 4,500 | +45 | +1% | 100 |
| 2021/06/04 | 4,420 | 4,455 | 4,420 | 4,455 | -35 | -0.8% | 300 |
| 2021/06/03 | 4,500 | 4,500 | 4,490 | 4,490 | -20 | -0.4% | 400 |
| 2021/06/02 | 4,580 | 4,580 | 4,510 | 4,510 | +70 | +1.6% | 200 |
| 2021/06/01 | 4,440 | 4,440 | 4,440 | 4,440 | -140 | -3.1% | 100 |
| 2021/05/31 | 4,580 | 4,580 | 4,580 | 4,580 | +140 | +3.2% | 300 |
| 2021/05/28 | 4,440 | 4,440 | 4,440 | 4,440 | +5 | +0.1% | 200 |
| 2021/05/27 | 4,300 | 4,435 | 4,245 | 4,435 | +65 | +1.5% | 300 |
| 2021/05/26 | 4,440 | 4,440 | 4,370 | 4,370 | -40 | -0.9% | 500 |
| 2021/05/25 | 4,480 | 4,605 | 4,410 | 4,410 | +20 | +0.5% | 1,700 |
| 2021/05/24 | 4,390 | 4,390 | 4,390 | 4,390 | ±0 | ±0% | 400 |
| 2021/05/21 | 4,390 | 4,390 | 4,390 | 4,390 | ±0 | ±0% | 100 |
| 2021/05/20 | 4,130 | 4,390 | 4,130 | 4,390 | +390 | +9.8% | 900 |
| 2021/05/19 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 100 |
| 2021/05/18 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 100 |
| 2021/05/17 | 4,000 | 4,040 | 4,000 | 4,000 | +60 | +1.5% | 1,100 |
| 2021/05/14 | 3,780 | 4,075 | 3,780 | 3,940 | +240 | +6.5% | 1,800 |
| 2021/05/13 | 3,720 | 3,720 | 3,700 | 3,700 | - | - | 200 |
| 2021/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/10 | 3,830 | 3,830 | 3,830 | 3,830 | +70 | +1.9% | 100 |
| 2021/05/07 | 3,760 | 3,760 | 3,760 | 3,760 | - | - | 100 |
| 2021/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/30 | 3,730 | 3,760 | 3,710 | 3,760 | - | - | 1,200 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 3,850 | 3,850 | 3,850 | 3,850 | +50 | +1.3% | 100 |
| 2021/04/23 | 3,800 | 3,800 | 3,800 | 3,800 | - | - | 100 |
| 2021/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/21 | 3,805 | 3,805 | 3,780 | 3,780 | -90 | -2.3% | 200 |
| 2021/04/20 | 3,870 | 3,870 | 3,870 | 3,870 | +50 | +1.3% | 100 |
| 2021/04/19 | 3,840 | 3,840 | 3,810 | 3,820 | -160 | -4% | 800 |
| 2021/04/16 | 3,940 | 3,980 | 3,940 | 3,980 | - | - | 600 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/12 | 3,800 | 3,800 | 3,800 | 3,800 | -130 | -3.3% | 100 |
| 2021/04/09 | 3,790 | 3,930 | 3,790 | 3,930 | - | - | 200 |
| 2021/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/07 | 3,730 | 3,730 | 3,680 | 3,680 | -55 | -1.5% | 300 |
| 2021/04/06 | 3,730 | 3,735 | 3,730 | 3,735 | - | - | 500 |
| 2021/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/25 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 100 |
| 2021/03/24 | 3,800 | 3,800 | 3,800 | 3,800 | -10 | -0.3% | 100 |
851～
900
件表示中 / 5766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 | 122,400円 | +5.1% | +7.8% | 2.86% | 7.44倍 | 0.31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 |
| アスミＨＤ | - | +45.5% | +693.2% | - | - | - |
|
- |
| 安江工務 | 214,400円 | +4.5% | +0.3% | 0.00% | 13.89倍 | 1.68倍 |
|
愛知県で住宅リフォーム請負を軸に新築、仲介・買い取り再販も展開。熊本に新築住宅の子会社 |
| カドス | 264,800円 | +3.5% | +12.1% | 4.91% | 6.11倍 | 0.65倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
| ＳＤＳＨＤ | 27,100円 | -3.3% | - | 0.00% | - | 4.38倍 |
|
省エネ施設の設計・施工で再建図る。太陽光発電事業は大型から自家消費型の施工販売へ転換 |
市場注目の銘柄
チャート関連のコラム
