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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/28 | 3,260 | 3,260 | 3,260 | 3,260 | +40 | +1.2% | 100 |
| 2020/05/27 | 3,220 | 3,220 | 3,220 | 3,220 | -55 | -1.7% | 100 |
| 2020/05/26 | 3,275 | 3,275 | 3,275 | 3,275 | -70 | -2.1% | 100 |
| 2020/05/25 | 3,345 | 3,345 | 3,345 | 3,345 | +140 | +4.4% | 100 |
| 2020/05/22 | 3,205 | 3,205 | 3,205 | 3,205 | - | - | 100 |
| 2020/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/20 | 3,240 | 3,300 | 3,240 | 3,300 | - | - | 200 |
| 2020/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/18 | 3,200 | 3,200 | 3,200 | 3,200 | - | - | 100 |
| 2020/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/14 | 3,240 | 3,245 | 3,095 | 3,200 | +100 | +3.2% | 2,400 |
| 2020/05/13 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 400 |
| 2020/05/12 | 3,100 | 3,100 | 3,100 | 3,100 | +20 | +0.6% | 300 |
| 2020/05/11 | 3,100 | 3,100 | 3,080 | 3,080 | -20 | -0.6% | 200 |
| 2020/05/08 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 200 |
| 2020/05/07 | 3,160 | 3,160 | 3,080 | 3,100 | - | - | 800 |
| 2020/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/27 | 3,140 | 3,140 | 3,140 | 3,140 | - | - | 100 |
| 2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/20 | 3,140 | 3,140 | 3,140 | 3,140 | - | - | 300 |
| 2020/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/10 | 3,350 | 3,350 | 3,350 | 3,350 | - | - | 100 |
| 2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/03 | 3,350 | 3,350 | 3,350 | 3,350 | - | - | 100 |
| 2020/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/30 | 3,340 | 3,340 | 3,340 | 3,340 | - | - | 100 |
| 2020/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/26 | 3,865 | 3,865 | 3,690 | 3,690 | +105 | +2.9% | 200 |
| 2020/03/25 | 3,585 | 3,585 | 3,585 | 3,585 | +200 | +5.9% | 100 |
| 2020/03/24 | 3,495 | 3,495 | 3,385 | 3,385 | -110 | -3.1% | 200 |
| 2020/03/23 | 3,495 | 3,495 | 3,495 | 3,495 | - | - | 100 |
| 2020/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/17 | 3,145 | 3,145 | 3,145 | 3,145 | - | - | 100 |
| 2020/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
1201～
1250
件表示中 / 5866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 | 129,500円 | +5.1% | +7.8% | 2.70% | 7.88倍 | 0.33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 | - | - | - | - | - | - |
|
- |
| シンクレイヤ | 62,200円 | +6.7% | +2.6% | 4.50% | 5.46倍 | 0.47倍 |
|
ＣＡＴＶ事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
| 技研ＨＤ | 18,100円 | -9.1% | +1.6% | 0.55% | 6.53倍 | 0.27倍 |
|
法面工事、消波ブロック型枠貸与、放射線防護設備建築が柱。フリージア系企業群が過半保有 |
| 三東工業 | 409,000円 | +8.1% | +44.2% | - | - | - |
|
売上高の８割強が滋賀県内の建設会社。官公需軸の土木から民間に軸足。県内資源活用に意欲 |
市場注目の銘柄
チャート関連のコラム
