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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,308 | 1,336 | 1,300 | 1,336 | +46 | +3.6% | 4,600 |
| 2024/04/12 | 1,272 | 1,290 | 1,262 | 1,290 | +18 | +1.4% | 5,300 |
| 2024/04/11 | 1,272 | 1,280 | 1,272 | 1,272 | -13 | -1% | 1,300 |
| 2024/04/10 | 1,277 | 1,285 | 1,277 | 1,285 | - | - | 1,400 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 1,276 | 1,276 | 1,270 | 1,270 | -6 | -0.5% | 300 |
| 2024/04/05 | 1,270 | 1,276 | 1,241 | 1,276 | +6 | +0.5% | 1,700 |
| 2024/04/04 | 1,272 | 1,275 | 1,270 | 1,270 | -2 | -0.2% | 3,400 |
| 2024/04/03 | 1,261 | 1,272 | 1,261 | 1,272 | +12 | +1% | 1,400 |
| 2024/04/02 | 1,274 | 1,276 | 1,260 | 1,260 | ±0 | ±0% | 3,000 |
| 2024/04/01 | 1,281 | 1,281 | 1,260 | 1,260 | -13 | -1% | 2,500 |
| 2024/03/29 | 1,268 | 1,274 | 1,268 | 1,273 | +7 | +0.6% | 900 |
| 2024/03/28 | 1,267 | 1,273 | 1,265 | 1,266 | -9 | -0.7% | 1,200 |
| 2024/03/27 | 1,278 | 1,278 | 1,275 | 1,275 | +6 | +0.5% | 300 |
| 2024/03/26 | 1,279 | 1,279 | 1,268 | 1,269 | -10 | -0.8% | 300 |
| 2024/03/25 | 1,276 | 1,279 | 1,261 | 1,279 | +14 | +1.1% | 1,300 |
| 2024/03/22 | 1,257 | 1,270 | 1,257 | 1,265 | +3 | +0.2% | 800 |
| 2024/03/21 | 1,267 | 1,267 | 1,255 | 1,262 | +3 | +0.2% | 1,700 |
| 2024/03/19 | 1,255 | 1,262 | 1,248 | 1,259 | +4 | +0.3% | 800 |
| 2024/03/18 | 1,253 | 1,266 | 1,253 | 1,255 | +2 | +0.2% | 900 |
| 2024/03/15 | 1,268 | 1,268 | 1,250 | 1,253 | -15 | -1.2% | 600 |
| 2024/03/14 | 1,260 | 1,271 | 1,249 | 1,268 | - | - | 800 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 1,257 | 1,271 | 1,257 | 1,257 | -13 | -1% | 1,500 |
| 2024/03/11 | 1,266 | 1,270 | 1,260 | 1,270 | -5 | -0.4% | 1,400 |
| 2024/03/08 | 1,273 | 1,275 | 1,270 | 1,275 | +1 | +0.1% | 1,400 |
| 2024/03/07 | 1,261 | 1,274 | 1,260 | 1,274 | +13 | +1% | 3,300 |
| 2024/03/06 | 1,250 | 1,264 | 1,232 | 1,261 | +20 | +1.6% | 3,200 |
| 2024/03/05 | 1,235 | 1,249 | 1,235 | 1,241 | +6 | +0.5% | 1,200 |
| 2024/03/04 | 1,256 | 1,257 | 1,235 | 1,235 | -20 | -1.6% | 2,700 |
| 2024/03/01 | 1,261 | 1,262 | 1,255 | 1,255 | -5 | -0.4% | 800 |
| 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 |
351～
400
件表示中 / 5966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 | 181,900円 | +13.2% | +71.0% | 0.00% | 6.95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 | 50,300円 | -26.0% | - | 3.98% | - | 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
