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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,248 | 1,253 | 1,248 | 1,250 | +5 | +0.4% | 600 |
| 2024/08/20 | 1,262 | 1,262 | 1,237 | 1,245 | -6 | -0.5% | 2,400 |
| 2024/08/19 | 1,252 | 1,259 | 1,251 | 1,251 | -9 | -0.7% | 1,600 |
| 2024/08/16 | 1,243 | 1,260 | 1,230 | 1,260 | +25 | +2% | 5,600 |
| 2024/08/15 | 1,253 | 1,253 | 1,225 | 1,235 | -12 | -1% | 5,400 |
| 2024/08/14 | 1,243 | 1,255 | 1,202 | 1,247 | -101 | -7.5% | 16,000 |
| 2024/08/13 | 1,252 | 1,407 | 1,252 | 1,348 | +109 | +8.8% | 21,300 |
| 2024/08/09 | 1,226 | 1,240 | 1,190 | 1,239 | +102 | +9% | 5,600 |
| 2024/08/08 | 1,159 | 1,162 | 1,133 | 1,137 | -22 | -1.9% | 2,600 |
| 2024/08/07 | 1,130 | 1,225 | 1,117 | 1,159 | +24 | +2.1% | 4,100 |
| 2024/08/06 | 1,067 | 1,160 | 1,067 | 1,135 | +128 | +12.7% | 2,500 |
| 2024/08/05 | 1,244 | 1,244 | 1,007 | 1,007 | -249 | -19.8% | 6,900 |
| 2024/08/02 | 1,324 | 1,324 | 1,200 | 1,256 | -85 | -6.3% | 8,800 |
| 2024/08/01 | 1,362 | 1,362 | 1,341 | 1,341 | -27 | -2% | 2,000 |
| 2024/07/31 | 1,360 | 1,369 | 1,360 | 1,368 | +9 | +0.7% | 700 |
| 2024/07/30 | 1,369 | 1,369 | 1,358 | 1,359 | -20 | -1.5% | 1,300 |
| 2024/07/29 | 1,379 | 1,379 | 1,364 | 1,379 | +21 | +1.5% | 700 |
| 2024/07/26 | 1,357 | 1,367 | 1,357 | 1,358 | +2 | +0.1% | 1,800 |
| 2024/07/25 | 1,449 | 1,449 | 1,356 | 1,356 | -93 | -6.4% | 4,700 |
| 2024/07/24 | 1,430 | 1,449 | 1,430 | 1,449 | -1 | -0.1% | 300 |
| 2024/07/23 | 1,441 | 1,450 | 1,441 | 1,450 | -3 | -0.2% | 300 |
| 2024/07/22 | 1,444 | 1,458 | 1,439 | 1,453 | +14 | +1% | 900 |
| 2024/07/19 | 1,452 | 1,480 | 1,439 | 1,439 | -26 | -1.8% | 1,500 |
| 2024/07/18 | 1,479 | 1,479 | 1,465 | 1,465 | -11 | -0.7% | 800 |
| 2024/07/17 | 1,479 | 1,479 | 1,452 | 1,476 | +1 | +0.1% | 400 |
| 2024/07/16 | 1,491 | 1,491 | 1,470 | 1,475 | -16 | -1.1% | 1,300 |
| 2024/07/12 | 1,443 | 1,500 | 1,443 | 1,491 | +56 | +3.9% | 2,900 |
| 2024/07/11 | 1,422 | 1,435 | 1,422 | 1,435 | +13 | +0.9% | 800 |
| 2024/07/10 | 1,423 | 1,425 | 1,414 | 1,422 | +13 | +0.9% | 1,500 |
| 2024/07/09 | 1,429 | 1,429 | 1,409 | 1,409 | +10 | +0.7% | 1,100 |
| 2024/07/08 | 1,415 | 1,428 | 1,398 | 1,399 | -12 | -0.9% | 700 |
| 2024/07/05 | 1,426 | 1,426 | 1,401 | 1,411 | -15 | -1.1% | 500 |
| 2024/07/04 | 1,401 | 1,426 | 1,401 | 1,426 | +27 | +1.9% | 1,500 |
| 2024/07/03 | 1,400 | 1,400 | 1,398 | 1,399 | -10 | -0.7% | 400 |
| 2024/07/02 | 1,390 | 1,409 | 1,390 | 1,409 | +19 | +1.4% | 500 |
| 2024/07/01 | 1,410 | 1,412 | 1,390 | 1,390 | ±0 | ±0% | 600 |
| 2024/06/28 | 1,413 | 1,413 | 1,386 | 1,390 | -14 | -1% | 700 |
| 2024/06/27 | 1,390 | 1,407 | 1,390 | 1,404 | +14 | +1% | 1,700 |
| 2024/06/26 | 1,376 | 1,398 | 1,376 | 1,390 | +4 | +0.3% | 700 |
| 2024/06/25 | 1,384 | 1,393 | 1,380 | 1,386 | -6 | -0.4% | 900 |
| 2024/06/24 | 1,396 | 1,400 | 1,392 | 1,392 | ±0 | ±0% | 700 |
| 2024/06/21 | 1,390 | 1,392 | 1,390 | 1,392 | -4 | -0.3% | 300 |
| 2024/06/20 | 1,397 | 1,400 | 1,396 | 1,396 | +8 | +0.6% | 800 |
| 2024/06/19 | 1,398 | 1,398 | 1,388 | 1,388 | +4 | +0.3% | 400 |
| 2024/06/18 | 1,411 | 1,411 | 1,381 | 1,384 | -27 | -1.9% | 1,300 |
| 2024/06/17 | 1,386 | 1,411 | 1,359 | 1,411 | +10 | +0.7% | 1,300 |
| 2024/06/14 | 1,392 | 1,401 | 1,371 | 1,401 | +21 | +1.5% | 2,500 |
| 2024/06/13 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 400 |
| 2024/06/12 | 1,356 | 1,386 | 1,356 | 1,380 | +18 | +1.3% | 500 |
| 2024/06/11 | 1,362 | 1,362 | 1,362 | 1,362 | -23 | -1.7% | 200 |
151～
200
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
