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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,280 | 1,280 | 1,258 | 1,260 | -14 | -1.1% | 5,600 |
| 2024/02/28 | 1,280 | 1,280 | 1,261 | 1,274 | -2 | -0.2% | 3,200 |
| 2024/02/27 | 1,281 | 1,281 | 1,262 | 1,276 | +1 | +0.1% | 4,700 |
| 2024/02/26 | 1,277 | 1,305 | 1,275 | 1,275 | +28 | +2.2% | 10,900 |
| 2024/02/22 | 1,258 | 1,269 | 1,245 | 1,247 | -10 | -0.8% | 1,800 |
| 2024/02/21 | 1,241 | 1,257 | 1,241 | 1,257 | ±0 | ±0% | 300 |
| 2024/02/20 | 1,262 | 1,262 | 1,245 | 1,257 | -2 | -0.2% | 1,000 |
| 2024/02/19 | 1,255 | 1,260 | 1,239 | 1,259 | +4 | +0.3% | 3,600 |
| 2024/02/16 | 1,253 | 1,258 | 1,235 | 1,255 | +15 | +1.2% | 4,000 |
| 2024/02/15 | 1,262 | 1,276 | 1,216 | 1,240 | -25 | -2% | 2,500 |
| 2024/02/14 | 1,252 | 1,265 | 1,250 | 1,265 | -5 | -0.4% | 1,300 |
| 2024/02/13 | 1,270 | 1,273 | 1,234 | 1,270 | +1 | +0.1% | 5,900 |
| 2024/02/09 | 1,267 | 1,269 | 1,261 | 1,269 | +8 | +0.6% | 700 |
| 2024/02/08 | 1,261 | 1,274 | 1,259 | 1,261 | ±0 | ±0% | 2,200 |
| 2024/02/07 | 1,270 | 1,270 | 1,261 | 1,261 | ±0 | ±0% | 1,400 |
| 2024/02/06 | 1,275 | 1,275 | 1,261 | 1,261 | -12 | -0.9% | 600 |
| 2024/02/05 | 1,278 | 1,278 | 1,264 | 1,273 | +9 | +0.7% | 500 |
| 2024/02/02 | 1,276 | 1,276 | 1,264 | 1,264 | -9 | -0.7% | 400 |
| 2024/02/01 | 1,278 | 1,278 | 1,263 | 1,273 | -1 | -0.1% | 2,300 |
| 2024/01/31 | 1,275 | 1,275 | 1,271 | 1,274 | +24 | +1.9% | 800 |
| 2024/01/30 | 1,266 | 1,274 | 1,250 | 1,250 | -23 | -1.8% | 1,100 |
| 2024/01/29 | 1,271 | 1,282 | 1,271 | 1,273 | -4 | -0.3% | 700 |
| 2024/01/26 | 1,279 | 1,280 | 1,277 | 1,277 | ±0 | ±0% | 1,800 |
| 2024/01/25 | 1,273 | 1,277 | 1,270 | 1,277 | +7 | +0.6% | 3,500 |
| 2024/01/24 | 1,261 | 1,278 | 1,258 | 1,270 | +9 | +0.7% | 8,400 |
| 2024/01/23 | 1,260 | 1,261 | 1,259 | 1,261 | +14 | +1.1% | 2,800 |
| 2024/01/22 | 1,242 | 1,247 | 1,230 | 1,247 | +11 | +0.9% | 1,600 |
| 2024/01/19 | 1,230 | 1,254 | 1,230 | 1,236 | ±0 | ±0% | 600 |
| 2024/01/18 | 1,260 | 1,260 | 1,234 | 1,236 | -29 | -2.3% | 2,800 |
| 2024/01/17 | 1,276 | 1,280 | 1,215 | 1,265 | -3 | -0.2% | 3,400 |
| 2024/01/16 | 1,286 | 1,290 | 1,263 | 1,268 | -20 | -1.6% | 5,300 |
| 2024/01/15 | 1,260 | 1,295 | 1,260 | 1,288 | +45 | +3.6% | 4,700 |
| 2024/01/12 | 1,237 | 1,244 | 1,230 | 1,243 | +5 | +0.4% | 2,400 |
| 2024/01/11 | 1,224 | 1,238 | 1,223 | 1,238 | +14 | +1.1% | 1,600 |
| 2024/01/10 | 1,219 | 1,227 | 1,211 | 1,224 | +17 | +1.4% | 2,500 |
| 2024/01/09 | 1,204 | 1,207 | 1,199 | 1,207 | +12 | +1% | 3,100 |
| 2024/01/05 | 1,178 | 1,201 | 1,178 | 1,195 | +18 | +1.5% | 5,000 |
| 2024/01/04 | 1,170 | 1,203 | 1,170 | 1,177 | +8 | +0.7% | 1,900 |
| 2023/12/29 | 1,165 | 1,171 | 1,159 | 1,169 | +1 | +0.1% | 2,400 |
| 2023/12/28 | 1,170 | 1,170 | 1,168 | 1,168 | +7 | +0.6% | 400 |
| 2023/12/27 | 1,161 | 1,168 | 1,161 | 1,161 | -4 | -0.3% | 25,700 |
| 2023/12/26 | 1,189 | 1,189 | 1,165 | 1,165 | -24 | -2% | 2,400 |
| 2023/12/25 | 1,216 | 1,216 | 1,181 | 1,189 | -2 | -0.2% | 9,800 |
| 2023/12/22 | 1,186 | 1,202 | 1,186 | 1,191 | +1 | +0.1% | 1,300 |
| 2023/12/21 | 1,185 | 1,190 | 1,166 | 1,190 | +6 | +0.5% | 2,500 |
| 2023/12/20 | 1,170 | 1,184 | 1,163 | 1,184 | +24 | +2.1% | 1,200 |
| 2023/12/19 | 1,157 | 1,160 | 1,157 | 1,160 | +1 | +0.1% | 500 |
| 2023/12/18 | 1,158 | 1,159 | 1,158 | 1,159 | +1 | +0.1% | 20,300 |
| 2023/12/15 | 1,157 | 1,160 | 1,157 | 1,158 | -4 | -0.3% | 21,700 |
| 2023/12/14 | 1,171 | 1,173 | 1,150 | 1,162 | -10 | -0.9% | 4,000 |
301～
350
件表示中 / 5885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 | 146,600円 | +13.2% | +71.0% | 2.39% | 5.60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 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| カドス | 353,000円 | +3.5% | +12.1% | 3.68% | 7.26倍 | 0.74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 |
| シンクレイヤ | 64,600円 | +6.7% | +2.6% | 4.33% | 5.67倍 | 0.49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 |
| アスミＨＤ | - | -13.6% | +212.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
