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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,277 | 1,305 | 1,275 | 1,275 | +28 | +2.2% | 10,900 |
| 2024/02/22 | 1,258 | 1,269 | 1,245 | 1,247 | -10 | -0.8% | 1,800 |
| 2024/02/21 | 1,241 | 1,257 | 1,241 | 1,257 | ±0 | ±0% | 300 |
| 2024/02/20 | 1,262 | 1,262 | 1,245 | 1,257 | -2 | -0.2% | 1,000 |
| 2024/02/19 | 1,255 | 1,260 | 1,239 | 1,259 | +4 | +0.3% | 3,600 |
| 2024/02/16 | 1,253 | 1,258 | 1,235 | 1,255 | +15 | +1.2% | 4,000 |
| 2024/02/15 | 1,262 | 1,276 | 1,216 | 1,240 | -25 | -2% | 2,500 |
| 2024/02/14 | 1,252 | 1,265 | 1,250 | 1,265 | -5 | -0.4% | 1,300 |
| 2024/02/13 | 1,270 | 1,273 | 1,234 | 1,270 | +1 | +0.1% | 5,900 |
| 2024/02/09 | 1,267 | 1,269 | 1,261 | 1,269 | +8 | +0.6% | 700 |
| 2024/02/08 | 1,261 | 1,274 | 1,259 | 1,261 | ±0 | ±0% | 2,200 |
| 2024/02/07 | 1,270 | 1,270 | 1,261 | 1,261 | ±0 | ±0% | 1,400 |
| 2024/02/06 | 1,275 | 1,275 | 1,261 | 1,261 | -12 | -0.9% | 600 |
| 2024/02/05 | 1,278 | 1,278 | 1,264 | 1,273 | +9 | +0.7% | 500 |
| 2024/02/02 | 1,276 | 1,276 | 1,264 | 1,264 | -9 | -0.7% | 400 |
| 2024/02/01 | 1,278 | 1,278 | 1,263 | 1,273 | -1 | -0.1% | 2,300 |
| 2024/01/31 | 1,275 | 1,275 | 1,271 | 1,274 | +24 | +1.9% | 800 |
| 2024/01/30 | 1,266 | 1,274 | 1,250 | 1,250 | -23 | -1.8% | 1,100 |
| 2024/01/29 | 1,271 | 1,282 | 1,271 | 1,273 | -4 | -0.3% | 700 |
| 2024/01/26 | 1,279 | 1,280 | 1,277 | 1,277 | ±0 | ±0% | 1,800 |
| 2024/01/25 | 1,273 | 1,277 | 1,270 | 1,277 | +7 | +0.6% | 3,500 |
| 2024/01/24 | 1,261 | 1,278 | 1,258 | 1,270 | +9 | +0.7% | 8,400 |
| 2024/01/23 | 1,260 | 1,261 | 1,259 | 1,261 | +14 | +1.1% | 2,800 |
| 2024/01/22 | 1,242 | 1,247 | 1,230 | 1,247 | +11 | +0.9% | 1,600 |
| 2024/01/19 | 1,230 | 1,254 | 1,230 | 1,236 | ±0 | ±0% | 600 |
| 2024/01/18 | 1,260 | 1,260 | 1,234 | 1,236 | -29 | -2.3% | 2,800 |
| 2024/01/17 | 1,276 | 1,280 | 1,215 | 1,265 | -3 | -0.2% | 3,400 |
| 2024/01/16 | 1,286 | 1,290 | 1,263 | 1,268 | -20 | -1.6% | 5,300 |
| 2024/01/15 | 1,260 | 1,295 | 1,260 | 1,288 | +45 | +3.6% | 4,700 |
| 2024/01/12 | 1,237 | 1,244 | 1,230 | 1,243 | +5 | +0.4% | 2,400 |
| 2024/01/11 | 1,224 | 1,238 | 1,223 | 1,238 | +14 | +1.1% | 1,600 |
| 2024/01/10 | 1,219 | 1,227 | 1,211 | 1,224 | +17 | +1.4% | 2,500 |
| 2024/01/09 | 1,204 | 1,207 | 1,199 | 1,207 | +12 | +1% | 3,100 |
| 2024/01/05 | 1,178 | 1,201 | 1,178 | 1,195 | +18 | +1.5% | 5,000 |
| 2024/01/04 | 1,170 | 1,203 | 1,170 | 1,177 | +8 | +0.7% | 1,900 |
| 2023/12/29 | 1,165 | 1,171 | 1,159 | 1,169 | +1 | +0.1% | 2,400 |
| 2023/12/28 | 1,170 | 1,170 | 1,168 | 1,168 | +7 | +0.6% | 400 |
| 2023/12/27 | 1,161 | 1,168 | 1,161 | 1,161 | -4 | -0.3% | 25,700 |
| 2023/12/26 | 1,189 | 1,189 | 1,165 | 1,165 | -24 | -2% | 2,400 |
| 2023/12/25 | 1,216 | 1,216 | 1,181 | 1,189 | -2 | -0.2% | 9,800 |
| 2023/12/22 | 1,186 | 1,202 | 1,186 | 1,191 | +1 | +0.1% | 1,300 |
| 2023/12/21 | 1,185 | 1,190 | 1,166 | 1,190 | +6 | +0.5% | 2,500 |
| 2023/12/20 | 1,170 | 1,184 | 1,163 | 1,184 | +24 | +2.1% | 1,200 |
| 2023/12/19 | 1,157 | 1,160 | 1,157 | 1,160 | +1 | +0.1% | 500 |
| 2023/12/18 | 1,158 | 1,159 | 1,158 | 1,159 | +1 | +0.1% | 20,300 |
| 2023/12/15 | 1,157 | 1,160 | 1,157 | 1,158 | -4 | -0.3% | 21,700 |
| 2023/12/14 | 1,171 | 1,173 | 1,150 | 1,162 | -10 | -0.9% | 4,000 |
| 2023/12/13 | 1,176 | 1,177 | 1,172 | 1,172 | -3 | -0.3% | 1,300 |
| 2023/12/12 | 1,188 | 1,188 | 1,175 | 1,175 | -3 | -0.3% | 900 |
| 2023/12/11 | 1,178 | 1,191 | 1,174 | 1,178 | ±0 | ±0% | 900 |
51～
100
件表示中 / 5632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 | 135,700円 | +19.1% | -20.4% | 1.84% | 10.68倍 | 0.37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 |
| 技研ＨＤ | 22,100円 | -8.8% | -3.3% | 0.45% | 11.21倍 | 0.35倍 |
|
法面保護・消波ブロック型枠貸与、放射線防護設備建築が主柱。フリージア系企業群が過半保有 |
| マサル | 363,500円 | +1.3% | -13.8% | 3.03% | 10.92倍 | 0.68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 |
| ニッソウ | 277,200円 | +29.2% | +75.4% | 0.00% | 20.51倍 | 1.96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 |
| ＫＨＣ | 73,700円 | +11.9% | -8.6% | 4.75% | 9.31倍 | 0.46倍 |
|
注文建築・分譲など事業子会社を有する持株会社。兵庫地盤。親会社は株式会社ＳＯＬＡＢＬＥ |
市場注目の銘柄
チャート関連のコラム
