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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,266 | 1,274 | 1,250 | 1,250 | -23 | -1.8% | 1,100 |
| 2024/01/29 | 1,271 | 1,282 | 1,271 | 1,273 | -4 | -0.3% | 700 |
| 2024/01/26 | 1,279 | 1,280 | 1,277 | 1,277 | ±0 | ±0% | 1,800 |
| 2024/01/25 | 1,273 | 1,277 | 1,270 | 1,277 | +7 | +0.6% | 3,500 |
| 2024/01/24 | 1,261 | 1,278 | 1,258 | 1,270 | +9 | +0.7% | 8,400 |
| 2024/01/23 | 1,260 | 1,261 | 1,259 | 1,261 | +14 | +1.1% | 2,800 |
| 2024/01/22 | 1,242 | 1,247 | 1,230 | 1,247 | +11 | +0.9% | 1,600 |
| 2024/01/19 | 1,230 | 1,254 | 1,230 | 1,236 | ±0 | ±0% | 600 |
| 2024/01/18 | 1,260 | 1,260 | 1,234 | 1,236 | -29 | -2.3% | 2,800 |
| 2024/01/17 | 1,276 | 1,280 | 1,215 | 1,265 | -3 | -0.2% | 3,400 |
| 2024/01/16 | 1,286 | 1,290 | 1,263 | 1,268 | -20 | -1.6% | 5,300 |
| 2024/01/15 | 1,260 | 1,295 | 1,260 | 1,288 | +45 | +3.6% | 4,700 |
| 2024/01/12 | 1,237 | 1,244 | 1,230 | 1,243 | +5 | +0.4% | 2,400 |
| 2024/01/11 | 1,224 | 1,238 | 1,223 | 1,238 | +14 | +1.1% | 1,600 |
| 2024/01/10 | 1,219 | 1,227 | 1,211 | 1,224 | +17 | +1.4% | 2,500 |
| 2024/01/09 | 1,204 | 1,207 | 1,199 | 1,207 | +12 | +1% | 3,100 |
| 2024/01/05 | 1,178 | 1,201 | 1,178 | 1,195 | +18 | +1.5% | 5,000 |
| 2024/01/04 | 1,170 | 1,203 | 1,170 | 1,177 | +8 | +0.7% | 1,900 |
| 2023/12/29 | 1,165 | 1,171 | 1,159 | 1,169 | +1 | +0.1% | 2,400 |
| 2023/12/28 | 1,170 | 1,170 | 1,168 | 1,168 | +7 | +0.6% | 400 |
| 2023/12/27 | 1,161 | 1,168 | 1,161 | 1,161 | -4 | -0.3% | 25,700 |
| 2023/12/26 | 1,189 | 1,189 | 1,165 | 1,165 | -24 | -2% | 2,400 |
| 2023/12/25 | 1,216 | 1,216 | 1,181 | 1,189 | -2 | -0.2% | 9,800 |
| 2023/12/22 | 1,186 | 1,202 | 1,186 | 1,191 | +1 | +0.1% | 1,300 |
| 2023/12/21 | 1,185 | 1,190 | 1,166 | 1,190 | +6 | +0.5% | 2,500 |
| 2023/12/20 | 1,170 | 1,184 | 1,163 | 1,184 | +24 | +2.1% | 1,200 |
| 2023/12/19 | 1,157 | 1,160 | 1,157 | 1,160 | +1 | +0.1% | 500 |
| 2023/12/18 | 1,158 | 1,159 | 1,158 | 1,159 | +1 | +0.1% | 20,300 |
| 2023/12/15 | 1,157 | 1,160 | 1,157 | 1,158 | -4 | -0.3% | 21,700 |
| 2023/12/14 | 1,171 | 1,173 | 1,150 | 1,162 | -10 | -0.9% | 4,000 |
| 2023/12/13 | 1,176 | 1,177 | 1,172 | 1,172 | -3 | -0.3% | 1,300 |
| 2023/12/12 | 1,188 | 1,188 | 1,175 | 1,175 | -3 | -0.3% | 900 |
| 2023/12/11 | 1,178 | 1,191 | 1,174 | 1,178 | ±0 | ±0% | 900 |
| 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 |
201～
250
件表示中 / 5765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 | 122,200円 | +5.1% | +7.8% | 2.86% | 7.43倍 | 0.31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 | 19,000円 | -3.3% | -21.9% | 0.53% | 9.64倍 | 0.28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 |
| 安江工務 | 214,400円 | +4.5% | +0.3% | 0.00% | 13.89倍 | 1.68倍 |
|
愛知県で住宅リフォーム請負を軸に新築、仲介・買い取り再販も展開。熊本に新築住宅の子会社 |
| ＳＤＳＨＤ | 27,200円 | -3.3% | - | 0.00% | - | 4.40倍 |
|
省エネ施設の設計・施工で再建図る。太陽光発電事業は大型から自家消費型の施工販売へ転換 |
| カドス | 261,100円 | +3.5% | +12.1% | 4.98% | 6.02倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
