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 |
|---|---|---|---|---|---|---|---|
| 2021/06/30 | 5,070 | 5,070 | 4,900 | 4,900 | -200 | -3.9% | 300 |
| 2021/06/29 | 5,100 | 5,100 | 5,100 | 5,100 | ±0 | ±0% | 100 |
| 2021/06/28 | 5,190 | 5,190 | 5,100 | 5,100 | +190 | +3.9% | 500 |
| 2021/06/25 | 4,980 | 4,980 | 4,910 | 4,910 | -70 | -1.4% | 200 |
| 2021/06/24 | 4,980 | 4,980 | 4,980 | 4,980 | ±0 | ±0% | 100 |
| 2021/06/23 | 4,980 | 4,980 | 4,980 | 4,980 | +95 | +1.9% | 200 |
| 2021/06/22 | 4,900 | 4,900 | 4,885 | 4,885 | ±0 | ±0% | 400 |
| 2021/06/21 | 4,820 | 4,965 | 4,750 | 4,885 | +135 | +2.8% | 1,700 |
| 2021/06/18 | 4,545 | 4,780 | 4,545 | 4,750 | +250 | +5.6% | 1,300 |
| 2021/06/17 | 4,460 | 4,500 | 4,420 | 4,500 | ±0 | ±0% | 1,200 |
| 2021/06/16 | 4,500 | 4,500 | 4,500 | 4,500 | ±0 | ±0% | 100 |
| 2021/06/15 | 4,500 | 4,500 | 4,500 | 4,500 | - | - | 100 |
| 2021/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 4,545 | 4,545 | 4,500 | 4,535 | +35 | +0.8% | 300 |
| 2021/06/09 | 4,500 | 4,500 | 4,500 | 4,500 | - | - | 100 |
| 2021/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1001～
1050
件表示中 / 5933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 | 164,300円 | +13.2% | +71.0% | 2.13% | 6.28倍 | 0.39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 | 1,300円 | +29.4% | - | 0.00% | - | 10.16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 | 420,000円 | +6.2% | +6.9% | 2.50% | 14.37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 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| 工藤建設 | 266,100円 | +5.4% | +19.4% | 3.76% | 9.79倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
