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 |
|---|---|---|---|---|---|---|---|
| 2013/01/18 | 1,870 | 1,950 | 1,870 | 1,950 | +110 | +6% | 600 |
| 2013/01/17 | 1,860 | 1,870 | 1,830 | 1,840 | -40 | -2.1% | 1,200 |
| 2013/01/16 | 1,900 | 1,900 | 1,880 | 1,880 | -50 | -2.6% | 1,200 |
| 2013/01/15 | 1,910 | 1,960 | 1,910 | 1,930 | +70 | +3.8% | 1,200 |
| 2013/01/11 | 1,910 | 1,910 | 1,850 | 1,860 | -50 | -2.6% | 900 |
| 2013/01/10 | 1,890 | 1,930 | 1,890 | 1,910 | +50 | +2.7% | 1,100 |
| 2013/01/09 | 1,890 | 1,890 | 1,810 | 1,860 | -30 | -1.6% | 1,500 |
| 2013/01/08 | 1,890 | 1,890 | 1,890 | 1,890 | +10 | +0.5% | 200 |
| 2013/01/07 | 1,870 | 1,900 | 1,870 | 1,880 | +20 | +1.1% | 800 |
| 2013/01/04 | 1,910 | 1,920 | 1,860 | 1,860 | -40 | -2.1% | 900 |
| 2012/12/28 | 1,940 | 1,940 | 1,830 | 1,900 | -40 | -2.1% | 1,200 |
| 2012/12/27 | 1,950 | 1,970 | 1,870 | 1,940 | -10 | -0.5% | 1,900 |
| 2012/12/26 | 1,940 | 1,950 | 1,870 | 1,950 | +10 | +0.5% | 2,600 |
| 2012/12/25 | 1,900 | 1,940 | 1,900 | 1,940 | +140 | +7.8% | 2,000 |
| 2012/12/21 | 1,960 | 1,960 | 1,720 | 1,800 | -120 | -6.3% | 4,700 |
| 2012/12/20 | 1,790 | 1,940 | 1,790 | 1,920 | +190 | +11% | 5,300 |
| 2012/12/19 | 1,660 | 1,800 | 1,660 | 1,730 | +100 | +6.1% | 3,000 |
| 2012/12/18 | 1,570 | 1,630 | 1,570 | 1,630 | +60 | +3.8% | 1,000 |
| 2012/12/17 | 1,610 | 1,630 | 1,560 | 1,570 | +10 | +0.6% | 3,200 |
| 2012/12/14 | 1,540 | 1,560 | 1,540 | 1,560 | +30 | +2% | 300 |
| 2012/12/13 | 1,510 | 1,590 | 1,510 | 1,530 | +30 | +2% | 1,100 |
| 2012/12/12 | 1,590 | 1,590 | 1,500 | 1,500 | -70 | -4.5% | 1,200 |
| 2012/12/11 | 1,600 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 1,500 |
| 2012/12/10 | 1,500 | 1,610 | 1,500 | 1,600 | +100 | +6.7% | 2,600 |
| 2012/12/07 | 1,450 | 1,500 | 1,450 | 1,500 | +70 | +4.9% | 2,400 |
| 2012/12/06 | 1,430 | 1,430 | 1,430 | 1,430 | -10 | -0.7% | 100 |
| 2012/12/05 | 1,430 | 1,440 | 1,410 | 1,440 | -10 | -0.7% | 400 |
| 2012/12/04 | 1,460 | 1,460 | 1,450 | 1,450 | ±0 | ±0% | 400 |
| 2012/12/03 | 1,400 | 1,450 | 1,400 | 1,450 | - | - | 1,400 |
| 2012/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/29 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 200 |
| 2012/11/28 | 1,360 | 1,410 | 1,320 | 1,410 | +60 | +4.4% | 1,800 |
| 2012/11/27 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 600 |
| 2012/11/26 | 1,430 | 1,440 | 1,400 | 1,400 | -30 | -2.1% | 1,500 |
| 2012/11/22 | 1,420 | 1,430 | 1,420 | 1,430 | +10 | +0.7% | 200 |
| 2012/11/21 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 200 |
| 2012/11/20 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2012/11/19 | 1,430 | 1,430 | 1,420 | 1,420 | +30 | +2.2% | 200 |
| 2012/11/16 | 1,340 | 1,390 | 1,340 | 1,390 | - | - | 400 |
| 2012/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/12 | 1,340 | 1,340 | 1,340 | 1,340 | -50 | -3.6% | 100 |
| 2012/11/09 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 300 |
| 2012/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/07 | 1,350 | 1,390 | 1,350 | 1,390 | - | - | 300 |
| 2012/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/05 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 100 |
| 2012/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
3001～
3050
件表示中 / 5868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 | 131,000円 | +5.1% | +7.8% | 2.67% | 7.97倍 | 0.33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 | 62,400円 | +6.7% | +2.6% | 4.49% | 5.48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 |
| 技研ＨＤ | 18,200円 | -9.1% | +1.6% | 0.55% | 6.57倍 | 0.27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 |
| 三東工業 | 414,000円 | +8.1% | +44.2% | 1.69% | 12.88倍 | 0.80倍 |
|
売上高の８割強が滋賀県内の建設会社。官公需軸の土木から民間に軸足。県内資源活用に意欲 |
市場注目の銘柄
チャート関連のコラム
