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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,290 | 1,299 | 1,287 | 1,299 | ±0 | ±0% | 3,500 |
| 2023/09/22 | 1,287 | 1,299 | 1,286 | 1,299 | +9 | +0.7% | 2,000 |
| 2023/09/21 | 1,303 | 1,303 | 1,287 | 1,290 | -6 | -0.5% | 2,700 |
| 2023/09/20 | 1,300 | 1,301 | 1,295 | 1,296 | -4 | -0.3% | 3,500 |
| 2023/09/19 | 1,292 | 1,305 | 1,292 | 1,300 | +17 | +1.3% | 2,300 |
| 2023/09/15 | 1,296 | 1,297 | 1,283 | 1,283 | ±0 | ±0% | 1,900 |
| 2023/09/14 | 1,282 | 1,294 | 1,282 | 1,283 | +1 | +0.1% | 600 |
| 2023/09/13 | 1,281 | 1,290 | 1,273 | 1,282 | +1 | +0.1% | 1,700 |
| 2023/09/12 | 1,286 | 1,286 | 1,270 | 1,281 | -5 | -0.4% | 2,700 |
| 2023/09/11 | 1,287 | 1,302 | 1,278 | 1,286 | -1 | -0.1% | 5,900 |
| 2023/09/08 | 1,265 | 1,317 | 1,254 | 1,287 | +34 | +2.7% | 8,100 |
| 2023/09/07 | 1,256 | 1,299 | 1,250 | 1,253 | -2 | -0.2% | 6,500 |
| 2023/09/06 | 1,254 | 1,255 | 1,254 | 1,255 | +1 | +0.1% | 600 |
| 2023/09/05 | 1,250 | 1,257 | 1,245 | 1,254 | +7 | +0.6% | 1,600 |
| 2023/09/04 | 1,252 | 1,261 | 1,245 | 1,247 | -3 | -0.2% | 5,100 |
| 2023/09/01 | 1,267 | 1,267 | 1,250 | 1,250 | -2 | -0.2% | 4,300 |
| 2023/08/31 | 1,241 | 1,270 | 1,241 | 1,252 | -7 | -0.6% | 2,100 |
| 2023/08/30 | 1,234 | 1,259 | 1,224 | 1,259 | +43 | +3.5% | 3,100 |
| 2023/08/29 | 1,206 | 1,217 | 1,206 | 1,216 | +13 | +1.1% | 900 |
| 2023/08/28 | 1,216 | 1,221 | 1,203 | 1,203 | -11 | -0.9% | 5,000 |
| 2023/08/25 | 1,212 | 1,214 | 1,201 | 1,214 | +8 | +0.7% | 900 |
| 2023/08/24 | 1,209 | 1,215 | 1,200 | 1,206 | +17 | +1.4% | 1,500 |
| 2023/08/23 | 1,189 | 1,189 | 1,189 | 1,189 | -20 | -1.7% | 200 |
| 2023/08/22 | 1,209 | 1,209 | 1,209 | 1,209 | +23 | +1.9% | 100 |
| 2023/08/21 | 1,212 | 1,212 | 1,177 | 1,186 | -14 | -1.2% | 2,800 |
| 2023/08/18 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 600 |
| 2023/08/17 | 1,200 | 1,200 | 1,200 | 1,200 | +1 | +0.1% | 100 |
| 2023/08/16 | 1,222 | 1,222 | 1,196 | 1,199 | -2 | -0.2% | 1,700 |
| 2023/08/15 | 1,232 | 1,237 | 1,200 | 1,201 | -10 | -0.8% | 3,200 |
| 2023/08/14 | 1,180 | 1,238 | 1,169 | 1,211 | -74 | -5.8% | 10,200 |
| 2023/08/10 | 1,275 | 1,304 | 1,275 | 1,285 | +21 | +1.7% | 6,400 |
| 2023/08/09 | 1,255 | 1,264 | 1,250 | 1,264 | +14 | +1.1% | 700 |
| 2023/08/08 | 1,266 | 1,266 | 1,239 | 1,250 | +11 | +0.9% | 1,900 |
| 2023/08/07 | 1,240 | 1,240 | 1,225 | 1,239 | +13 | +1.1% | 1,000 |
| 2023/08/04 | 1,226 | 1,226 | 1,226 | 1,226 | ±0 | ±0% | 400 |
| 2023/08/03 | 1,238 | 1,238 | 1,226 | 1,226 | -12 | -1% | 1,000 |
| 2023/08/02 | 1,240 | 1,240 | 1,231 | 1,238 | +3 | +0.2% | 400 |
| 2023/08/01 | 1,236 | 1,243 | 1,235 | 1,235 | -1 | -0.1% | 900 |
| 2023/07/31 | 1,243 | 1,243 | 1,224 | 1,236 | +14 | +1.1% | 1,300 |
| 2023/07/28 | 1,216 | 1,233 | 1,216 | 1,222 | +5 | +0.4% | 900 |
| 2023/07/27 | 1,209 | 1,220 | 1,209 | 1,217 | -6 | -0.5% | 800 |
| 2023/07/26 | 1,232 | 1,232 | 1,223 | 1,223 | +7 | +0.6% | 700 |
| 2023/07/25 | 1,221 | 1,221 | 1,216 | 1,216 | -5 | -0.4% | 700 |
| 2023/07/24 | 1,235 | 1,235 | 1,203 | 1,221 | -7 | -0.6% | 2,600 |
| 2023/07/21 | 1,237 | 1,237 | 1,223 | 1,228 | +6 | +0.5% | 700 |
| 2023/07/20 | 1,238 | 1,238 | 1,222 | 1,222 | +1 | +0.1% | 500 |
| 2023/07/19 | 1,224 | 1,241 | 1,221 | 1,221 | -3 | -0.2% | 1,800 |
| 2023/07/18 | 1,235 | 1,235 | 1,223 | 1,224 | -11 | -0.9% | 2,900 |
| 2023/07/14 | 1,253 | 1,253 | 1,235 | 1,235 | -19 | -1.5% | 800 |
| 2023/07/13 | 1,244 | 1,259 | 1,236 | 1,254 | -5 | -0.4% | 2,000 |
151～
200
件表示中 / 5631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 | 134,400円 | +19.1% | -20.4% | 1.86% | 10.58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 | 21,700円 | -8.8% | -3.3% | 0.46% | 11.01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 | 361,000円 | +1.3% | -13.8% | 3.05% | 10.84倍 | 0.67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 | 275,300円 | +29.2% | +75.4% | 0.00% | 20.37倍 | 1.95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 | 73,600円 | +11.9% | -8.6% | 4.76% | 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
