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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 1,234 | 1,259 | 1,227 | 1,259 | +19 | +1.5% | 1,700 |
| 2023/07/11 | 1,252 | 1,256 | 1,240 | 1,240 | -12 | -1% | 1,500 |
| 2023/07/10 | 1,221 | 1,256 | 1,221 | 1,252 | +33 | +2.7% | 3,100 |
| 2023/07/07 | 1,226 | 1,226 | 1,205 | 1,219 | -13 | -1.1% | 1,600 |
| 2023/07/06 | 1,240 | 1,255 | 1,201 | 1,232 | -7 | -0.6% | 4,400 |
| 2023/07/05 | 1,235 | 1,250 | 1,235 | 1,239 | +6 | +0.5% | 1,400 |
| 2023/07/04 | 1,245 | 1,280 | 1,230 | 1,233 | -24 | -1.9% | 5,300 |
| 2023/07/03 | 1,222 | 1,257 | 1,222 | 1,257 | +44 | +3.6% | 10,600 |
| 2023/06/30 | 1,216 | 1,216 | 1,206 | 1,213 | -2 | -0.2% | 1,300 |
| 2023/06/29 | 1,202 | 1,215 | 1,193 | 1,215 | +9 | +0.7% | 1,800 |
| 2023/06/28 | 1,191 | 1,210 | 1,190 | 1,206 | ±0 | ±0% | 3,100 |
| 2023/06/27 | 1,208 | 1,209 | 1,185 | 1,206 | +2 | +0.2% | 1,400 |
| 2023/06/26 | 1,199 | 1,204 | 1,199 | 1,204 | +5 | +0.4% | 600 |
| 2023/06/23 | 1,204 | 1,204 | 1,184 | 1,199 | -5 | -0.4% | 2,000 |
| 2023/06/22 | 1,200 | 1,204 | 1,200 | 1,204 | +2 | +0.2% | 800 |
| 2023/06/21 | 1,211 | 1,215 | 1,202 | 1,202 | -9 | -0.7% | 2,500 |
| 2023/06/20 | 1,198 | 1,211 | 1,198 | 1,211 | +17 | +1.4% | 2,500 |
| 2023/06/19 | 1,186 | 1,194 | 1,181 | 1,194 | +8 | +0.7% | 2,100 |
| 2023/06/16 | 1,174 | 1,186 | 1,173 | 1,186 | +6 | +0.5% | 2,500 |
| 2023/06/15 | 1,178 | 1,180 | 1,162 | 1,180 | +11 | +0.9% | 2,100 |
| 2023/06/14 | 1,178 | 1,178 | 1,162 | 1,169 | -9 | -0.8% | 1,600 |
| 2023/06/13 | 1,177 | 1,178 | 1,156 | 1,178 | +5 | +0.4% | 1,800 |
| 2023/06/12 | 1,174 | 1,174 | 1,173 | 1,173 | +26 | +2.3% | 1,000 |
| 2023/06/09 | 1,147 | 1,150 | 1,147 | 1,147 | +1 | +0.1% | 600 |
| 2023/06/08 | 1,157 | 1,157 | 1,145 | 1,146 | -6 | -0.5% | 1,200 |
| 2023/06/07 | 1,166 | 1,167 | 1,142 | 1,152 | -3 | -0.3% | 1,600 |
| 2023/06/06 | 1,155 | 1,155 | 1,155 | 1,155 | +1 | +0.1% | 300 |
| 2023/06/05 | 1,165 | 1,165 | 1,153 | 1,154 | -6 | -0.5% | 2,000 |
| 2023/06/02 | 1,150 | 1,160 | 1,150 | 1,160 | +3 | +0.3% | 1,800 |
| 2023/06/01 | 1,165 | 1,165 | 1,157 | 1,157 | -6 | -0.5% | 900 |
| 2023/05/31 | 1,164 | 1,164 | 1,159 | 1,163 | -1 | -0.1% | 800 |
| 2023/05/30 | 1,173 | 1,175 | 1,162 | 1,164 | -9 | -0.8% | 2,300 |
| 2023/05/29 | 1,170 | 1,182 | 1,170 | 1,173 | -7 | -0.6% | 1,400 |
| 2023/05/26 | 1,181 | 1,181 | 1,180 | 1,180 | +2 | +0.2% | 700 |
| 2023/05/25 | 1,189 | 1,189 | 1,171 | 1,178 | -4 | -0.3% | 1,300 |
| 2023/05/24 | 1,185 | 1,187 | 1,178 | 1,182 | -2 | -0.2% | 700 |
| 2023/05/23 | 1,194 | 1,194 | 1,181 | 1,184 | -10 | -0.8% | 1,100 |
| 2023/05/22 | 1,193 | 1,194 | 1,179 | 1,194 | +12 | +1% | 1,400 |
| 2023/05/19 | 1,177 | 1,187 | 1,177 | 1,182 | +15 | +1.3% | 4,400 |
| 2023/05/18 | 1,160 | 1,180 | 1,160 | 1,167 | +10 | +0.9% | 2,900 |
| 2023/05/17 | 1,137 | 1,157 | 1,133 | 1,157 | +20 | +1.8% | 5,900 |
| 2023/05/16 | 1,130 | 1,137 | 1,127 | 1,137 | +5 | +0.4% | 3,200 |
| 2023/05/15 | 1,144 | 1,144 | 1,125 | 1,132 | +5 | +0.4% | 6,600 |
201～
250
件表示中 / 5638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 | 133,500円 | +19.1% | -20.4% | 1.87% | 10.51倍 | 0.34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 |
| フィルカンパニ | 60,700円 | +25.8% | +107.4% | 0.82% | 17.16倍 | 1.20倍 |
|
時間貸し駐車場の地主に上部空間で貸店舗（空中店舗）建設など企画提案。設計・施工子会社も |
| マサル | 368,500円 | +1.3% | -13.8% | 2.99% | 11.07倍 | 0.66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 |
| ＫＨＣ | 74,400円 | +11.9% | -8.6% | 4.70% | 9.40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 |
| ニッソウ | 273,600円 | +29.2% | +75.4% | 0.00% | 20.25倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
