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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/11 | 1,620 | 1,650 | 1,620 | 1,650 | +20 | +1.2% | 700 |
| 2010/03/10 | 1,680 | 1,680 | 1,630 | 1,630 | -50 | -3% | 500 |
| 2010/03/09 | 1,670 | 1,680 | 1,670 | 1,680 | +80 | +5% | 200 |
| 2010/03/08 | 1,590 | 1,600 | 1,590 | 1,600 | - | - | 300 |
| 2010/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/04 | 1,640 | 1,640 | 1,640 | 1,640 | - | - | 100 |
| 2010/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/26 | 1,670 | 1,690 | 1,670 | 1,690 | +90 | +5.6% | 300 |
| 2010/02/25 | 1,670 | 1,680 | 1,600 | 1,600 | -20 | -1.2% | 700 |
| 2010/02/24 | 1,600 | 1,650 | 1,600 | 1,620 | +20 | +1.3% | 800 |
| 2010/02/23 | 1,600 | 1,610 | 1,570 | 1,600 | -50 | -3% | 2,100 |
| 2010/02/22 | 1,650 | 1,650 | 1,650 | 1,650 | -40 | -2.4% | 100 |
| 2010/02/19 | 1,660 | 1,690 | 1,660 | 1,690 | -50 | -2.9% | 1,500 |
| 2010/02/18 | 1,740 | 1,740 | 1,740 | 1,740 | - | - | 100 |
| 2010/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/10 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 400 |
| 2010/02/09 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 100 |
| 2010/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/03 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 100 |
| 2010/02/02 | 1,800 | 1,800 | 1,800 | 1,800 | -10 | -0.6% | 400 |
| 2010/02/01 | 1,850 | 1,850 | 1,810 | 1,810 | - | - | 300 |
| 2010/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/25 | 1,930 | 1,930 | 1,920 | 1,920 | - | - | 300 |
| 2010/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/21 | 1,960 | 1,960 | 1,930 | 1,930 | -30 | -1.5% | 400 |
| 2010/01/20 | 1,960 | 1,960 | 1,960 | 1,960 | -10 | -0.5% | 100 |
| 2010/01/19 | 1,970 | 1,970 | 1,970 | 1,970 | - | - | 100 |
| 2010/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/13 | 1,920 | 1,970 | 1,920 | 1,970 | -30 | -1.5% | 900 |
| 2010/01/12 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 100 |
| 2010/01/08 | 2,000 | 2,010 | 2,000 | 2,000 | - | - | 900 |
| 2010/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/05 | 1,950 | 1,950 | 1,930 | 1,950 | - | - | 1,000 |
| 2010/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
3701～
3750
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 | 18,000円 | -9.1% | +1.6% | 0.56% | 6.50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
