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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,376 | 1,398 | 1,376 | 1,390 | +4 | +0.3% | 700 |
| 2024/06/25 | 1,384 | 1,393 | 1,380 | 1,386 | -6 | -0.4% | 900 |
| 2024/06/24 | 1,396 | 1,400 | 1,392 | 1,392 | ±0 | ±0% | 700 |
| 2024/06/21 | 1,390 | 1,392 | 1,390 | 1,392 | -4 | -0.3% | 300 |
| 2024/06/20 | 1,397 | 1,400 | 1,396 | 1,396 | +8 | +0.6% | 800 |
| 2024/06/19 | 1,398 | 1,398 | 1,388 | 1,388 | +4 | +0.3% | 400 |
| 2024/06/18 | 1,411 | 1,411 | 1,381 | 1,384 | -27 | -1.9% | 1,300 |
| 2024/06/17 | 1,386 | 1,411 | 1,359 | 1,411 | +10 | +0.7% | 1,300 |
| 2024/06/14 | 1,392 | 1,401 | 1,371 | 1,401 | +21 | +1.5% | 2,500 |
| 2024/06/13 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 400 |
| 2024/06/12 | 1,356 | 1,386 | 1,356 | 1,380 | +18 | +1.3% | 500 |
| 2024/06/11 | 1,362 | 1,362 | 1,362 | 1,362 | -23 | -1.7% | 200 |
| 2024/06/10 | 1,389 | 1,389 | 1,385 | 1,385 | +1 | +0.1% | 400 |
| 2024/06/07 | 1,383 | 1,384 | 1,383 | 1,384 | +6 | +0.4% | 200 |
| 2024/06/06 | 1,380 | 1,386 | 1,377 | 1,378 | +3 | +0.2% | 1,300 |
| 2024/06/05 | 1,375 | 1,375 | 1,375 | 1,375 | +19 | +1.4% | 100 |
| 2024/06/04 | 1,355 | 1,356 | 1,355 | 1,356 | -24 | -1.7% | 600 |
| 2024/06/03 | 1,399 | 1,399 | 1,351 | 1,380 | -20 | -1.4% | 2,600 |
| 2024/05/31 | 1,375 | 1,400 | 1,371 | 1,400 | +20 | +1.4% | 1,000 |
| 2024/05/30 | 1,382 | 1,397 | 1,353 | 1,380 | -31 | -2.2% | 1,900 |
| 2024/05/29 | 1,423 | 1,423 | 1,411 | 1,411 | -2 | -0.1% | 700 |
| 2024/05/28 | 1,414 | 1,431 | 1,340 | 1,413 | -13 | -0.9% | 2,800 |
| 2024/05/27 | 1,428 | 1,428 | 1,426 | 1,426 | +16 | +1.1% | 1,000 |
| 2024/05/24 | 1,357 | 1,410 | 1,357 | 1,410 | +53 | +3.9% | 2,000 |
| 2024/05/23 | 1,351 | 1,357 | 1,337 | 1,357 | -19 | -1.4% | 1,500 |
| 2024/05/22 | 1,373 | 1,376 | 1,349 | 1,376 | +16 | +1.2% | 1,500 |
| 2024/05/21 | 1,350 | 1,360 | 1,350 | 1,360 | +25 | +1.9% | 1,600 |
| 2024/05/20 | 1,320 | 1,335 | 1,320 | 1,335 | +15 | +1.1% | 300 |
| 2024/05/17 | 1,295 | 1,320 | 1,295 | 1,320 | +13 | +1% | 2,200 |
| 2024/05/16 | 1,335 | 1,335 | 1,307 | 1,307 | -23 | -1.7% | 2,800 |
| 2024/05/15 | 1,331 | 1,331 | 1,330 | 1,330 | +3 | +0.2% | 200 |
| 2024/05/14 | 1,410 | 1,410 | 1,302 | 1,327 | -83 | -5.9% | 4,500 |
| 2024/05/13 | 1,357 | 1,410 | 1,346 | 1,410 | +53 | +3.9% | 4,500 |
| 2024/05/10 | 1,353 | 1,374 | 1,344 | 1,357 | +4 | +0.3% | 1,400 |
| 2024/05/09 | 1,335 | 1,366 | 1,335 | 1,353 | -4 | -0.3% | 900 |
| 2024/05/08 | 1,353 | 1,371 | 1,353 | 1,357 | +4 | +0.3% | 300 |
| 2024/05/07 | 1,380 | 1,407 | 1,323 | 1,353 | -7 | -0.5% | 3,700 |
| 2024/05/02 | 1,371 | 1,371 | 1,341 | 1,360 | -13 | -0.9% | 300 |
| 2024/05/01 | 1,346 | 1,375 | 1,346 | 1,373 | +27 | +2% | 600 |
| 2024/04/30 | 1,343 | 1,346 | 1,343 | 1,346 | -19 | -1.4% | 200 |
| 2024/04/26 | 1,363 | 1,365 | 1,358 | 1,365 | +3 | +0.2% | 600 |
| 2024/04/25 | 1,363 | 1,363 | 1,362 | 1,362 | +10 | +0.7% | 700 |
| 2024/04/24 | 1,334 | 1,365 | 1,334 | 1,352 | +18 | +1.3% | 3,000 |
| 2024/04/23 | 1,340 | 1,345 | 1,334 | 1,334 | +4 | +0.3% | 400 |
| 2024/04/22 | 1,308 | 1,360 | 1,308 | 1,330 | +39 | +3% | 2,900 |
| 2024/04/19 | 1,310 | 1,311 | 1,271 | 1,291 | -24 | -1.8% | 800 |
| 2024/04/18 | 1,321 | 1,321 | 1,294 | 1,315 | -7 | -0.5% | 1,900 |
| 2024/04/17 | 1,338 | 1,338 | 1,322 | 1,322 | -16 | -1.2% | 900 |
| 2024/04/16 | 1,330 | 1,338 | 1,313 | 1,338 | +2 | +0.1% | 2,600 |
| 2024/04/15 | 1,308 | 1,336 | 1,300 | 1,336 | +46 | +3.6% | 4,600 |
301～
350
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
