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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,140 | 1,150 | 1,138 | 1,142 | +9 | +0.8% | 2,600 |
2023/02/24 | 1,120 | 1,139 | 1,120 | 1,133 | +21 | +1.9% | 3,500 |
2023/02/22 | 1,118 | 1,118 | 1,103 | 1,112 | -6 | -0.5% | 1,600 |
2023/02/21 | 1,129 | 1,130 | 1,116 | 1,118 | -12 | -1.1% | 1,100 |
2023/02/20 | 1,149 | 1,149 | 1,130 | 1,130 | ±0 | ±0% | 2,200 |
2023/02/17 | 1,070 | 1,150 | 1,070 | 1,130 | +30 | +2.7% | 10,700 |
2023/02/16 | 1,082 | 1,100 | 1,082 | 1,100 | +14 | +1.3% | 2,700 |
2023/02/15 | 1,102 | 1,110 | 1,086 | 1,086 | -32 | -2.9% | 3,300 |
2023/02/14 | 1,089 | 1,119 | 1,087 | 1,118 | +28 | +2.6% | 6,200 |
2023/02/13 | 1,114 | 1,114 | 1,072 | 1,090 | +6 | +0.6% | 9,200 |
2023/02/10 | 1,076 | 1,092 | 1,070 | 1,084 | +14 | +1.3% | 3,300 |
2023/02/09 | 1,076 | 1,076 | 1,070 | 1,070 | -6 | -0.6% | 600 |
2023/02/08 | 1,080 | 1,080 | 1,076 | 1,076 | - | - | 700 |
2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/06 | 1,084 | 1,084 | 1,075 | 1,076 | +2 | +0.2% | 500 |
2023/02/03 | 1,070 | 1,083 | 1,070 | 1,074 | +4 | +0.4% | 2,800 |
2023/02/02 | 1,071 | 1,071 | 1,070 | 1,070 | -5 | -0.5% | 1,200 |
2023/02/01 | 1,075 | 1,080 | 1,070 | 1,075 | +6 | +0.6% | 3,200 |
2023/01/31 | 1,071 | 1,071 | 1,069 | 1,069 | -3 | -0.3% | 1,500 |
2023/01/30 | 1,075 | 1,081 | 1,069 | 1,072 | -3 | -0.3% | 2,300 |
2023/01/27 | 1,077 | 1,079 | 1,070 | 1,075 | -8 | -0.7% | 700 |
2023/01/26 | 1,079 | 1,085 | 1,078 | 1,083 | -1 | -0.1% | 2,100 |
2023/01/25 | 1,085 | 1,085 | 1,077 | 1,084 | -1 | -0.1% | 1,600 |
2023/01/24 | 1,068 | 1,085 | 1,060 | 1,085 | +28 | +2.6% | 1,700 |
2023/01/23 | 1,068 | 1,068 | 1,055 | 1,057 | -7 | -0.7% | 2,200 |
2023/01/20 | 1,072 | 1,072 | 1,056 | 1,064 | +10 | +0.9% | 1,500 |
2023/01/19 | 1,057 | 1,078 | 1,040 | 1,054 | -24 | -2.2% | 5,900 |
2023/01/18 | 1,090 | 1,270 | 1,043 | 1,078 | +48 | +4.7% | 66,200 |
2023/01/17 | 1,025 | 1,030 | 1,021 | 1,030 | +12 | +1.2% | 1,500 |
2023/01/16 | 1,026 | 1,026 | 1,018 | 1,018 | -2 | -0.2% | 400 |
2023/01/13 | 1,013 | 1,021 | 1,013 | 1,020 | +7 | +0.7% | 600 |
2023/01/12 | 1,017 | 1,017 | 1,013 | 1,013 | -6 | -0.6% | 1,100 |
2023/01/11 | 1,015 | 1,019 | 1,015 | 1,019 | +9 | +0.9% | 400 |
2023/01/10 | 1,010 | 1,018 | 1,008 | 1,010 | +5 | +0.5% | 5,100 |
2023/01/06 | 1,007 | 1,009 | 1,003 | 1,005 | -6 | -0.6% | 2,300 |
2023/01/05 | 1,030 | 1,039 | 1,011 | 1,011 | -13 | -1.3% | 2,100 |
2023/01/04 | 1,010 | 1,024 | 1,007 | 1,024 | ±0 | ±0% | 4,600 |
2022/12/30 | 1,021 | 1,030 | 1,014 | 1,024 | +4 | +0.4% | 2,400 |
2022/12/29 | 1,018 | 1,025 | 1,018 | 1,020 | +1 | +0.1% | 1,400 |
2022/12/28 | 1,046 | 1,046 | 1,016 | 1,019 | -33 | -3.1% | 9,100 |
2022/12/27 | 1,090 | 1,090 | 1,048 | 1,052 | -18 | -1.7% | 8,800 |
2022/12/26 | 1,132 | 1,132 | 1,070 | 1,070 | -10 | -0.9% | 7,400 |
2022/12/23 | 1,078 | 1,080 | 1,061 | 1,080 | -10 | -0.9% | 3,400 |
2022/12/22 | 1,091 | 1,097 | 1,077 | 1,090 | -5 | -0.5% | 3,000 |
2022/12/21 | 1,101 | 1,103 | 1,063 | 1,095 | +12 | +1.1% | 10,000 |
2022/12/20 | 1,108 | 1,132 | 1,062 | 1,083 | -24 | -2.2% | 8,400 |
2022/12/19 | 1,090 | 1,107 | 1,072 | 1,107 | +20 | +1.8% | 8,500 |
2022/12/16 | 1,090 | 1,090 | 1,068 | 1,087 | -2 | -0.2% | 4,700 |
2022/12/15 | 1,085 | 1,089 | 1,085 | 1,089 | -3 | -0.3% | 2,400 |
2022/12/14 | 1,115 | 1,116 | 1,085 | 1,092 | -18 | -1.6% | 9,200 |
301~
350
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