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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,389 | 1,389 | 1,385 | 1,385 | +1 | +0.1% | 400 |
| 2024/06/07 | 1,383 | 1,384 | 1,383 | 1,384 | +6 | +0.4% | 200 |
| 2024/06/06 | 1,380 | 1,386 | 1,377 | 1,378 | +3 | +0.2% | 1,300 |
| 2024/06/05 | 1,375 | 1,375 | 1,375 | 1,375 | +19 | +1.4% | 100 |
| 2024/06/04 | 1,355 | 1,356 | 1,355 | 1,356 | -24 | -1.7% | 600 |
| 2024/06/03 | 1,399 | 1,399 | 1,351 | 1,380 | -20 | -1.4% | 2,600 |
| 2024/05/31 | 1,375 | 1,400 | 1,371 | 1,400 | +20 | +1.4% | 1,000 |
| 2024/05/30 | 1,382 | 1,397 | 1,353 | 1,380 | -31 | -2.2% | 1,900 |
| 2024/05/29 | 1,423 | 1,423 | 1,411 | 1,411 | -2 | -0.1% | 700 |
| 2024/05/28 | 1,414 | 1,431 | 1,340 | 1,413 | -13 | -0.9% | 2,800 |
| 2024/05/27 | 1,428 | 1,428 | 1,426 | 1,426 | +16 | +1.1% | 1,000 |
| 2024/05/24 | 1,357 | 1,410 | 1,357 | 1,410 | +53 | +3.9% | 2,000 |
| 2024/05/23 | 1,351 | 1,357 | 1,337 | 1,357 | -19 | -1.4% | 1,500 |
| 2024/05/22 | 1,373 | 1,376 | 1,349 | 1,376 | +16 | +1.2% | 1,500 |
| 2024/05/21 | 1,350 | 1,360 | 1,350 | 1,360 | +25 | +1.9% | 1,600 |
| 2024/05/20 | 1,320 | 1,335 | 1,320 | 1,335 | +15 | +1.1% | 300 |
| 2024/05/17 | 1,295 | 1,320 | 1,295 | 1,320 | +13 | +1% | 2,200 |
| 2024/05/16 | 1,335 | 1,335 | 1,307 | 1,307 | -23 | -1.7% | 2,800 |
| 2024/05/15 | 1,331 | 1,331 | 1,330 | 1,330 | +3 | +0.2% | 200 |
| 2024/05/14 | 1,410 | 1,410 | 1,302 | 1,327 | -83 | -5.9% | 4,500 |
| 2024/05/13 | 1,357 | 1,410 | 1,346 | 1,410 | +53 | +3.9% | 4,500 |
| 2024/05/10 | 1,353 | 1,374 | 1,344 | 1,357 | +4 | +0.3% | 1,400 |
| 2024/05/09 | 1,335 | 1,366 | 1,335 | 1,353 | -4 | -0.3% | 900 |
| 2024/05/08 | 1,353 | 1,371 | 1,353 | 1,357 | +4 | +0.3% | 300 |
| 2024/05/07 | 1,380 | 1,407 | 1,323 | 1,353 | -7 | -0.5% | 3,700 |
| 2024/05/02 | 1,371 | 1,371 | 1,341 | 1,360 | -13 | -0.9% | 300 |
| 2024/05/01 | 1,346 | 1,375 | 1,346 | 1,373 | +27 | +2% | 600 |
| 2024/04/30 | 1,343 | 1,346 | 1,343 | 1,346 | -19 | -1.4% | 200 |
| 2024/04/26 | 1,363 | 1,365 | 1,358 | 1,365 | +3 | +0.2% | 600 |
| 2024/04/25 | 1,363 | 1,363 | 1,362 | 1,362 | +10 | +0.7% | 700 |
| 2024/04/24 | 1,334 | 1,365 | 1,334 | 1,352 | +18 | +1.3% | 3,000 |
| 2024/04/23 | 1,340 | 1,345 | 1,334 | 1,334 | +4 | +0.3% | 400 |
| 2024/04/22 | 1,308 | 1,360 | 1,308 | 1,330 | +39 | +3% | 2,900 |
| 2024/04/19 | 1,310 | 1,311 | 1,271 | 1,291 | -24 | -1.8% | 800 |
| 2024/04/18 | 1,321 | 1,321 | 1,294 | 1,315 | -7 | -0.5% | 1,900 |
| 2024/04/17 | 1,338 | 1,338 | 1,322 | 1,322 | -16 | -1.2% | 900 |
| 2024/04/16 | 1,330 | 1,338 | 1,313 | 1,338 | +2 | +0.1% | 2,600 |
| 2024/04/15 | 1,308 | 1,336 | 1,300 | 1,336 | +46 | +3.6% | 4,600 |
| 2024/04/12 | 1,272 | 1,290 | 1,262 | 1,290 | +18 | +1.4% | 5,300 |
| 2024/04/11 | 1,272 | 1,280 | 1,272 | 1,272 | -13 | -1% | 1,300 |
| 2024/04/10 | 1,277 | 1,285 | 1,277 | 1,285 | - | - | 1,400 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 1,276 | 1,276 | 1,270 | 1,270 | -6 | -0.5% | 300 |
| 2024/04/05 | 1,270 | 1,276 | 1,241 | 1,276 | +6 | +0.5% | 1,700 |
| 2024/04/04 | 1,272 | 1,275 | 1,270 | 1,270 | -2 | -0.2% | 3,400 |
| 2024/04/03 | 1,261 | 1,272 | 1,261 | 1,272 | +12 | +1% | 1,400 |
| 2024/04/02 | 1,274 | 1,276 | 1,260 | 1,260 | ±0 | ±0% | 3,000 |
| 2024/04/01 | 1,281 | 1,281 | 1,260 | 1,260 | -13 | -1% | 2,500 |
| 2024/03/29 | 1,268 | 1,274 | 1,268 | 1,273 | +7 | +0.6% | 900 |
| 2024/03/28 | 1,267 | 1,273 | 1,265 | 1,266 | -9 | -0.7% | 1,200 |
201～
250
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
