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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,409 | 1,418 | 1,409 | 1,418 | -2 | -0.1% | 1,000 |
| 2024/09/05 | 1,405 | 1,430 | 1,403 | 1,420 | +14 | +1% | 1,900 |
| 2024/09/04 | 1,422 | 1,440 | 1,400 | 1,406 | -50 | -3.4% | 7,900 |
| 2024/09/03 | 1,445 | 1,470 | 1,439 | 1,456 | +10 | +0.7% | 5,500 |
| 2024/09/02 | 1,482 | 1,482 | 1,445 | 1,446 | -36 | -2.4% | 10,200 |
| 2024/08/30 | 1,505 | 1,515 | 1,478 | 1,482 | -21 | -1.4% | 13,900 |
| 2024/08/29 | 1,530 | 1,530 | 1,452 | 1,503 | -38 | -2.5% | 24,800 |
| 2024/08/28 | 1,597 | 1,598 | 1,482 | 1,541 | -58 | -3.6% | 67,500 |
| 2024/08/27 | 1,599 | 1,599 | 1,535 | 1,599 | +300 | +23.1% | 254,100 |
| 2024/08/26 | 1,275 | 1,311 | 1,271 | 1,299 | +34 | +2.7% | 3,900 |
| 2024/08/23 | 1,251 | 1,265 | 1,245 | 1,265 | +23 | +1.9% | 1,900 |
| 2024/08/22 | 1,253 | 1,254 | 1,237 | 1,242 | -8 | -0.6% | 1,500 |
| 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 |
251～
300
件表示中 / 5965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 | 182,200円 | +13.2% | +71.0% | 0.00% | 6.97倍 | 0.44倍 |
|
橋梁工事中心の中堅。九州地盤。プレストレストコンクリ技術に定評。ウエムラがＴＯＢへ |
| 高橋ウォル | 50,400円 | -26.0% | - | 3.97% | - | 0.38倍 |
|
ビル外壁材のＰＣカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
| サンユ建 | 113,600円 | +12.4% | -47.1% | 2.20% | 13.72倍 | 0.32倍 |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
| マサル | 448,000円 | +6.2% | +6.9% | 2.34% | 15.33倍 | 0.78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 |
| 技研ＨＤ | 23,400円 | -0.1% | -2.6% | 0.47% | 7.92倍 | 0.35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
