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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 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 |
| 2023/05/12 | 1,142 | 1,187 | 1,127 | 1,127 | -195 | -14.8% | 31,000 |
| 2023/05/11 | 1,337 | 1,349 | 1,297 | 1,322 | +15 | +1.1% | 13,200 |
| 2023/05/10 | 1,280 | 1,352 | 1,280 | 1,307 | +35 | +2.8% | 7,100 |
| 2023/05/09 | 1,270 | 1,279 | 1,270 | 1,272 | +7 | +0.6% | 1,500 |
| 2023/05/08 | 1,249 | 1,279 | 1,237 | 1,265 | +29 | +2.3% | 2,100 |
| 2023/05/02 | 1,234 | 1,236 | 1,232 | 1,236 | +12 | +1% | 800 |
| 2023/05/01 | 1,214 | 1,232 | 1,213 | 1,224 | +7 | +0.6% | 1,200 |
| 2023/04/28 | 1,220 | 1,237 | 1,217 | 1,217 | -12 | -1% | 2,500 |
| 2023/04/27 | 1,230 | 1,230 | 1,229 | 1,229 | -4 | -0.3% | 600 |
| 2023/04/26 | 1,223 | 1,244 | 1,223 | 1,233 | +3 | +0.2% | 700 |
| 2023/04/25 | 1,242 | 1,242 | 1,230 | 1,230 | -4 | -0.3% | 1,300 |
| 2023/04/24 | 1,255 | 1,255 | 1,234 | 1,234 | -9 | -0.7% | 1,300 |
| 2023/04/21 | 1,231 | 1,255 | 1,231 | 1,243 | -3 | -0.2% | 2,500 |
| 2023/04/20 | 1,226 | 1,249 | 1,226 | 1,246 | +5 | +0.4% | 3,100 |
| 2023/04/19 | 1,251 | 1,251 | 1,230 | 1,241 | -19 | -1.5% | 1,300 |
| 2023/04/18 | 1,237 | 1,260 | 1,237 | 1,260 | +23 | +1.9% | 1,100 |
| 2023/04/17 | 1,250 | 1,252 | 1,237 | 1,237 | ±0 | ±0% | 1,500 |
| 2023/04/14 | 1,221 | 1,250 | 1,215 | 1,237 | +7 | +0.6% | 3,400 |
| 2023/04/13 | 1,225 | 1,230 | 1,219 | 1,230 | +5 | +0.4% | 1,400 |
| 2023/04/12 | 1,237 | 1,237 | 1,225 | 1,225 | -12 | -1% | 1,000 |
| 2023/04/11 | 1,243 | 1,243 | 1,234 | 1,237 | +17 | +1.4% | 2,100 |
| 2023/04/10 | 1,232 | 1,232 | 1,220 | 1,220 | -10 | -0.8% | 2,700 |
| 2023/04/07 | 1,223 | 1,246 | 1,223 | 1,230 | ±0 | ±0% | 900 |
| 2023/04/06 | 1,222 | 1,241 | 1,222 | 1,230 | +8 | +0.7% | 1,500 |
| 2023/04/05 | 1,281 | 1,281 | 1,222 | 1,222 | -59 | -4.6% | 9,500 |
| 2023/04/04 | 1,303 | 1,304 | 1,269 | 1,281 | -22 | -1.7% | 4,900 |
| 2023/04/03 | 1,299 | 1,538 | 1,280 | 1,303 | +41 | +3.2% | 57,600 |
| 2023/03/31 | 1,208 | 1,301 | 1,208 | 1,262 | +72 | +6.1% | 14,800 |
| 2023/03/30 | 1,208 | 1,218 | 1,190 | 1,190 | -18 | -1.5% | 5,300 |
| 2023/03/29 | 1,231 | 1,231 | 1,206 | 1,208 | -23 | -1.9% | 1,000 |
| 2023/03/28 | 1,244 | 1,244 | 1,222 | 1,231 | -14 | -1.1% | 1,700 |
| 2023/03/27 | 1,195 | 1,260 | 1,195 | 1,245 | +65 | +5.5% | 5,200 |
| 2023/03/24 | 1,192 | 1,193 | 1,175 | 1,180 | -22 | -1.8% | 1,900 |
| 2023/03/23 | 1,186 | 1,206 | 1,185 | 1,202 | ±0 | ±0% | 3,400 |
| 2023/03/22 | 1,170 | 1,202 | 1,170 | 1,202 | +21 | +1.8% | 3,700 |
| 2023/03/20 | 1,208 | 1,246 | 1,150 | 1,181 | -35 | -2.9% | 12,900 |
| 2023/03/17 | 1,208 | 1,240 | 1,205 | 1,216 | +15 | +1.2% | 4,100 |
| 2023/03/16 | 1,324 | 1,349 | 1,200 | 1,201 | -133 | -10% | 22,000 |
| 2023/03/15 | 1,443 | 1,500 | 1,310 | 1,334 | -49 | -3.5% | 35,900 |
| 2023/03/14 | 1,270 | 1,469 | 1,215 | 1,383 | +113 | +8.9% | 38,900 |
| 2023/03/13 | 1,269 | 1,270 | 1,217 | 1,270 | -25 | -1.9% | 9,500 |
251～
300
件表示中 / 5647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 | 140,000円 | +19.1% | -20.4% | 1.79% | 11.02倍 | 0.35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 | 21,200円 | -3.3% | -21.9% | 0.47% | 10.76倍 | 0.31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 |
| シンクレイヤ | 69,400円 | +12.0% | +8.8% | 3.75% | 7.18倍 | 0.57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 |
| ニッソウ | 277,600円 | +29.2% | +75.4% | 0.00% | 20.54倍 | 1.96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 | 72,400円 | +11.9% | -8.6% | 4.83% | 9.15倍 | 0.45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
