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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,193 | 1,204 | 1,193 | 1,204 | +16 | +1.3% | 800 |
| 2024/11/01 | 1,215 | 1,215 | 1,188 | 1,188 | -23 | -1.9% | 800 |
| 2024/10/31 | 1,213 | 1,213 | 1,195 | 1,211 | +10 | +0.8% | 1,200 |
| 2024/10/30 | 1,213 | 1,215 | 1,201 | 1,201 | -12 | -1% | 1,000 |
| 2024/10/29 | 1,177 | 1,230 | 1,177 | 1,213 | +38 | +3.2% | 1,000 |
| 2024/10/28 | 1,178 | 1,188 | 1,175 | 1,175 | +14 | +1.2% | 1,500 |
| 2024/10/25 | 1,205 | 1,205 | 1,161 | 1,161 | -46 | -3.8% | 3,000 |
| 2024/10/24 | 1,200 | 1,207 | 1,200 | 1,207 | +7 | +0.6% | 500 |
| 2024/10/23 | 1,201 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 2,600 |
| 2024/10/22 | 1,227 | 1,227 | 1,200 | 1,200 | -32 | -2.6% | 4,100 |
| 2024/10/21 | 1,233 | 1,233 | 1,223 | 1,232 | +12 | +1% | 600 |
| 2024/10/18 | 1,233 | 1,233 | 1,220 | 1,220 | -8 | -0.7% | 1,400 |
| 2024/10/17 | 1,228 | 1,228 | 1,220 | 1,228 | -2 | -0.2% | 500 |
| 2024/10/16 | 1,234 | 1,234 | 1,230 | 1,230 | -4 | -0.3% | 1,600 |
| 2024/10/15 | 1,247 | 1,247 | 1,234 | 1,234 | +2 | +0.2% | 2,300 |
| 2024/10/11 | 1,263 | 1,263 | 1,232 | 1,232 | -21 | -1.7% | 2,200 |
| 2024/10/10 | 1,286 | 1,286 | 1,253 | 1,253 | -21 | -1.6% | 1,500 |
| 2024/10/09 | 1,304 | 1,304 | 1,266 | 1,274 | -14 | -1.1% | 2,000 |
| 2024/10/08 | 1,295 | 1,295 | 1,288 | 1,288 | -7 | -0.5% | 1,100 |
| 2024/10/07 | 1,308 | 1,308 | 1,295 | 1,295 | -18 | -1.4% | 1,600 |
| 2024/10/04 | 1,306 | 1,313 | 1,293 | 1,313 | -5 | -0.4% | 2,900 |
| 2024/10/03 | 1,320 | 1,320 | 1,303 | 1,318 | +3 | +0.2% | 2,300 |
| 2024/10/02 | 1,301 | 1,315 | 1,293 | 1,315 | +10 | +0.8% | 1,700 |
| 2024/10/01 | 1,318 | 1,318 | 1,300 | 1,305 | -9 | -0.7% | 3,200 |
| 2024/09/30 | 1,300 | 1,327 | 1,297 | 1,314 | -19 | -1.4% | 5,100 |
| 2024/09/27 | 1,328 | 1,366 | 1,326 | 1,333 | -97 | -6.8% | 15,000 |
| 2024/09/26 | 1,425 | 1,437 | 1,421 | 1,430 | +4 | +0.3% | 8,000 |
| 2024/09/25 | 1,420 | 1,428 | 1,407 | 1,426 | +19 | +1.4% | 4,200 |
| 2024/09/24 | 1,426 | 1,427 | 1,406 | 1,407 | +1 | +0.1% | 6,900 |
| 2024/09/20 | 1,430 | 1,430 | 1,400 | 1,406 | -25 | -1.7% | 5,900 |
| 2024/09/19 | 1,401 | 1,443 | 1,391 | 1,431 | +34 | +2.4% | 5,500 |
| 2024/09/18 | 1,394 | 1,400 | 1,381 | 1,397 | +3 | +0.2% | 2,100 |
| 2024/09/17 | 1,382 | 1,396 | 1,367 | 1,394 | +12 | +0.9% | 2,800 |
| 2024/09/13 | 1,380 | 1,382 | 1,363 | 1,382 | -3 | -0.2% | 900 |
| 2024/09/12 | 1,385 | 1,385 | 1,369 | 1,385 | +9 | +0.7% | 1,900 |
| 2024/09/11 | 1,375 | 1,376 | 1,364 | 1,376 | +1 | +0.1% | 3,200 |
| 2024/09/10 | 1,383 | 1,386 | 1,375 | 1,375 | -4 | -0.3% | 3,400 |
| 2024/09/09 | 1,386 | 1,390 | 1,360 | 1,379 | -39 | -2.8% | 3,800 |
| 2024/09/06 | 1,409 | 1,418 | 1,409 | 1,418 | -2 | -0.1% | 1,000 |
| 2024/09/05 | 1,405 | 1,430 | 1,403 | 1,420 | +14 | +1% | 1,900 |
| 2024/09/04 | 1,422 | 1,440 | 1,400 | 1,406 | -50 | -3.4% | 7,900 |
| 2024/09/03 | 1,445 | 1,470 | 1,439 | 1,456 | +10 | +0.7% | 5,500 |
| 2024/09/02 | 1,482 | 1,482 | 1,445 | 1,446 | -36 | -2.4% | 10,200 |
| 2024/08/30 | 1,505 | 1,515 | 1,478 | 1,482 | -21 | -1.4% | 13,900 |
| 2024/08/29 | 1,530 | 1,530 | 1,452 | 1,503 | -38 | -2.5% | 24,800 |
| 2024/08/28 | 1,597 | 1,598 | 1,482 | 1,541 | -58 | -3.6% | 67,500 |
| 2024/08/27 | 1,599 | 1,599 | 1,535 | 1,599 | +300 | +23.1% | 254,100 |
| 2024/08/26 | 1,275 | 1,311 | 1,271 | 1,299 | +34 | +2.7% | 3,900 |
| 2024/08/23 | 1,251 | 1,265 | 1,245 | 1,265 | +23 | +1.9% | 1,900 |
| 2024/08/22 | 1,253 | 1,254 | 1,237 | 1,242 | -8 | -0.6% | 1,500 |
101～
150
件表示中 / 5853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 | 127,500円 | +5.1% | +7.8% | 2.75% | 7.75倍 | 0.32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 | 62,000円 | +6.7% | +2.6% | 4.52% | 5.44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 |
| カドス | 286,600円 | +3.5% | +12.1% | 4.54% | 6.41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 |
| 技研ＨＤ | 17,700円 | -9.1% | +1.6% | 0.56% | 6.39倍 | 0.26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 |
市場注目の銘柄
チャート関連のコラム
