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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,186 | 1,186 | 1,178 | 1,178 | -3 | -0.3% | 800 |
| 2023/12/07 | 1,181 | 1,181 | 1,181 | 1,181 | -3 | -0.3% | 100 |
| 2023/12/06 | 1,180 | 1,192 | 1,180 | 1,184 | +3 | +0.3% | 600 |
| 2023/12/05 | 1,193 | 1,193 | 1,181 | 1,181 | -9 | -0.8% | 1,000 |
| 2023/12/04 | 1,198 | 1,198 | 1,190 | 1,190 | -8 | -0.7% | 1,700 |
| 2023/12/01 | 1,203 | 1,205 | 1,198 | 1,198 | -5 | -0.4% | 1,100 |
| 2023/11/30 | 1,210 | 1,210 | 1,203 | 1,203 | -6 | -0.5% | 500 |
| 2023/11/29 | 1,211 | 1,212 | 1,195 | 1,209 | +4 | +0.3% | 1,100 |
| 2023/11/28 | 1,190 | 1,205 | 1,190 | 1,205 | +7 | +0.6% | 500 |
| 2023/11/27 | 1,200 | 1,202 | 1,198 | 1,198 | +1 | +0.1% | 2,800 |
| 2023/11/24 | 1,185 | 1,200 | 1,170 | 1,197 | +12 | +1% | 23,400 |
| 2023/11/22 | 1,177 | 1,187 | 1,177 | 1,185 | +8 | +0.7% | 22,700 |
| 2023/11/21 | 1,182 | 1,182 | 1,177 | 1,177 | -5 | -0.4% | 21,100 |
| 2023/11/20 | 1,176 | 1,182 | 1,176 | 1,182 | +9 | +0.8% | 21,200 |
| 2023/11/17 | 1,163 | 1,178 | 1,163 | 1,173 | +1 | +0.1% | 21,600 |
| 2023/11/16 | 1,171 | 1,172 | 1,171 | 1,172 | -5 | -0.4% | 7,100 |
| 2023/11/15 | 1,170 | 1,177 | 1,170 | 1,177 | +7 | +0.6% | 300 |
| 2023/11/14 | 1,195 | 1,195 | 1,170 | 1,170 | -20 | -1.7% | 5,500 |
| 2023/11/13 | 1,185 | 1,190 | 1,179 | 1,190 | +1 | +0.1% | 600 |
| 2023/11/10 | 1,188 | 1,189 | 1,188 | 1,189 | +10 | +0.8% | 700 |
| 2023/11/09 | 1,189 | 1,189 | 1,179 | 1,179 | -10 | -0.8% | 700 |
| 2023/11/08 | 1,178 | 1,189 | 1,178 | 1,189 | +12 | +1% | 200 |
| 2023/11/07 | 1,179 | 1,180 | 1,177 | 1,177 | -2 | -0.2% | 1,300 |
| 2023/11/06 | 1,179 | 1,179 | 1,179 | 1,179 | -5 | -0.4% | 700 |
| 2023/11/02 | 1,186 | 1,186 | 1,184 | 1,184 | ±0 | ±0% | 200 |
| 2023/11/01 | 1,183 | 1,243 | 1,183 | 1,184 | +4 | +0.3% | 3,700 |
| 2023/10/31 | 1,162 | 1,180 | 1,161 | 1,180 | +13 | +1.1% | 700 |
| 2023/10/30 | 1,171 | 1,171 | 1,167 | 1,167 | -4 | -0.3% | 400 |
| 2023/10/27 | 1,171 | 1,171 | 1,169 | 1,171 | -14 | -1.2% | 500 |
| 2023/10/26 | 1,171 | 1,185 | 1,171 | 1,185 | +17 | +1.5% | 500 |
| 2023/10/25 | 1,182 | 1,183 | 1,168 | 1,168 | -2 | -0.2% | 1,100 |
| 2023/10/24 | 1,170 | 1,170 | 1,170 | 1,170 | -9 | -0.8% | 100 |
| 2023/10/23 | 1,171 | 1,179 | 1,170 | 1,179 | +10 | +0.9% | 700 |
| 2023/10/20 | 1,183 | 1,183 | 1,165 | 1,169 | -15 | -1.3% | 500 |
| 2023/10/19 | 1,160 | 1,184 | 1,160 | 1,184 | +9 | +0.8% | 18,700 |
| 2023/10/18 | 1,181 | 1,181 | 1,168 | 1,175 | -6 | -0.5% | 3,600 |
| 2023/10/17 | 1,186 | 1,186 | 1,181 | 1,181 | +10 | +0.9% | 3,700 |
| 2023/10/16 | 1,171 | 1,175 | 1,171 | 1,171 | ±0 | ±0% | 4,300 |
| 2023/10/13 | 1,170 | 1,182 | 1,170 | 1,171 | -18 | -1.5% | 500 |
| 2023/10/12 | 1,189 | 1,189 | 1,167 | 1,189 | ±0 | ±0% | 700 |
| 2023/10/11 | 1,178 | 1,189 | 1,162 | 1,189 | +11 | +0.9% | 2,200 |
| 2023/10/10 | 1,197 | 1,197 | 1,178 | 1,178 | +4 | +0.3% | 3,900 |
| 2023/10/06 | 1,170 | 1,175 | 1,170 | 1,174 | +6 | +0.5% | 1,600 |
| 2023/10/05 | 1,160 | 1,195 | 1,160 | 1,168 | +8 | +0.7% | 5,000 |
| 2023/10/04 | 1,163 | 1,168 | 1,144 | 1,160 | -36 | -3% | 5,800 |
| 2023/10/03 | 1,216 | 1,216 | 1,195 | 1,196 | -20 | -1.6% | 2,600 |
| 2023/10/02 | 1,226 | 1,226 | 1,213 | 1,216 | -12 | -1% | 2,700 |
| 2023/09/29 | 1,255 | 1,255 | 1,228 | 1,228 | -29 | -2.3% | 5,300 |
| 2023/09/28 | 1,238 | 1,258 | 1,238 | 1,257 | -73 | -5.5% | 12,400 |
| 2023/09/27 | 1,302 | 1,330 | 1,300 | 1,330 | +28 | +2.2% | 7,700 |
101～
150
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
