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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 100 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 300 |
| 2010/05/24 | 1,590 | 1,590 | 1,590 | 1,590 | - | - | 200 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 1,610 | 1,610 | 1,610 | 1,610 | - | - | 100 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 1,560 | 1,580 | 1,560 | 1,580 | -20 | -1.3% | 300 |
| 2010/05/17 | 1,570 | 1,600 | 1,570 | 1,600 | - | - | 500 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 1,580 | 1,620 | 1,580 | 1,620 | -20 | -1.2% | 700 |
| 2010/05/11 | 1,640 | 1,640 | 1,640 | 1,640 | +40 | +2.5% | 100 |
| 2010/05/10 | 1,600 | 1,630 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2010/05/07 | 1,600 | 1,600 | 1,600 | 1,600 | -50 | -3% | 200 |
| 2010/05/06 | 1,580 | 1,650 | 1,560 | 1,650 | +20 | +1.2% | 800 |
| 2010/04/30 | 1,680 | 1,680 | 1,630 | 1,630 | -20 | -1.2% | 2,000 |
| 2010/04/28 | 1,670 | 1,670 | 1,650 | 1,650 | -50 | -2.9% | 1,600 |
| 2010/04/27 | 1,710 | 1,710 | 1,700 | 1,700 | -40 | -2.3% | 300 |
| 2010/04/26 | 1,730 | 1,760 | 1,730 | 1,740 | +40 | +2.4% | 1,000 |
| 2010/04/23 | 1,720 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 1,000 |
| 2010/04/22 | 1,710 | 1,710 | 1,700 | 1,700 | -50 | -2.9% | 500 |
| 2010/04/21 | 1,730 | 1,750 | 1,730 | 1,750 | +50 | +2.9% | 400 |
| 2010/04/20 | 1,740 | 1,740 | 1,700 | 1,700 | ±0 | ±0% | 600 |
| 2010/04/19 | 1,780 | 1,780 | 1,700 | 1,700 | -90 | -5% | 1,300 |
| 2010/04/16 | 1,860 | 1,860 | 1,790 | 1,790 | -30 | -1.6% | 1,700 |
| 2010/04/15 | 1,790 | 1,820 | 1,790 | 1,820 | +30 | +1.7% | 500 |
| 2010/04/14 | 1,780 | 1,790 | 1,780 | 1,790 | - | - | 900 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 1,850 | 1,850 | 1,760 | 1,830 | -20 | -1.1% | 900 |
| 2010/04/09 | 1,820 | 1,850 | 1,820 | 1,850 | - | - | 500 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 1,850 | 1,850 | 1,760 | 1,760 | -90 | -4.9% | 400 |
| 2010/04/06 | 1,850 | 1,850 | 1,850 | 1,850 | - | - | 100 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/31 | 1,740 | 1,850 | 1,740 | 1,850 | +160 | +9.5% | 600 |
| 2010/03/30 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 100 |
| 2010/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/25 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2010/03/24 | 1,750 | 1,750 | 1,740 | 1,740 | +40 | +2.4% | 200 |
| 2010/03/23 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2010/03/19 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 100 |
| 2010/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/15 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 100 |
3651～
3700
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 | 62,800円 | +6.7% | +2.6% | 4.46% | 5.52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 | 18,100円 | -9.1% | +1.6% | 0.55% | 6.53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 | 413,500円 | +8.1% | +44.2% | 1.69% | 12.86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
