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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 1,200 | 1,200 | 1,200 | 1,200 | +1 | +0.1% | 100 |
| 2023/08/16 | 1,222 | 1,222 | 1,196 | 1,199 | -2 | -0.2% | 1,700 |
| 2023/08/15 | 1,232 | 1,237 | 1,200 | 1,201 | -10 | -0.8% | 3,200 |
| 2023/08/14 | 1,180 | 1,238 | 1,169 | 1,211 | -74 | -5.8% | 10,200 |
| 2023/08/10 | 1,275 | 1,304 | 1,275 | 1,285 | +21 | +1.7% | 6,400 |
| 2023/08/09 | 1,255 | 1,264 | 1,250 | 1,264 | +14 | +1.1% | 700 |
| 2023/08/08 | 1,266 | 1,266 | 1,239 | 1,250 | +11 | +0.9% | 1,900 |
| 2023/08/07 | 1,240 | 1,240 | 1,225 | 1,239 | +13 | +1.1% | 1,000 |
| 2023/08/04 | 1,226 | 1,226 | 1,226 | 1,226 | ±0 | ±0% | 400 |
| 2023/08/03 | 1,238 | 1,238 | 1,226 | 1,226 | -12 | -1% | 1,000 |
| 2023/08/02 | 1,240 | 1,240 | 1,231 | 1,238 | +3 | +0.2% | 400 |
| 2023/08/01 | 1,236 | 1,243 | 1,235 | 1,235 | -1 | -0.1% | 900 |
| 2023/07/31 | 1,243 | 1,243 | 1,224 | 1,236 | +14 | +1.1% | 1,300 |
| 2023/07/28 | 1,216 | 1,233 | 1,216 | 1,222 | +5 | +0.4% | 900 |
| 2023/07/27 | 1,209 | 1,220 | 1,209 | 1,217 | -6 | -0.5% | 800 |
| 2023/07/26 | 1,232 | 1,232 | 1,223 | 1,223 | +7 | +0.6% | 700 |
| 2023/07/25 | 1,221 | 1,221 | 1,216 | 1,216 | -5 | -0.4% | 700 |
| 2023/07/24 | 1,235 | 1,235 | 1,203 | 1,221 | -7 | -0.6% | 2,600 |
| 2023/07/21 | 1,237 | 1,237 | 1,223 | 1,228 | +6 | +0.5% | 700 |
| 2023/07/20 | 1,238 | 1,238 | 1,222 | 1,222 | +1 | +0.1% | 500 |
| 2023/07/19 | 1,224 | 1,241 | 1,221 | 1,221 | -3 | -0.2% | 1,800 |
| 2023/07/18 | 1,235 | 1,235 | 1,223 | 1,224 | -11 | -0.9% | 2,900 |
| 2023/07/14 | 1,253 | 1,253 | 1,235 | 1,235 | -19 | -1.5% | 800 |
| 2023/07/13 | 1,244 | 1,259 | 1,236 | 1,254 | -5 | -0.4% | 2,000 |
| 2023/07/12 | 1,234 | 1,259 | 1,227 | 1,259 | +19 | +1.5% | 1,700 |
| 2023/07/11 | 1,252 | 1,256 | 1,240 | 1,240 | -12 | -1% | 1,500 |
| 2023/07/10 | 1,221 | 1,256 | 1,221 | 1,252 | +33 | +2.7% | 3,100 |
| 2023/07/07 | 1,226 | 1,226 | 1,205 | 1,219 | -13 | -1.1% | 1,600 |
| 2023/07/06 | 1,240 | 1,255 | 1,201 | 1,232 | -7 | -0.6% | 4,400 |
| 2023/07/05 | 1,235 | 1,250 | 1,235 | 1,239 | +6 | +0.5% | 1,400 |
| 2023/07/04 | 1,245 | 1,280 | 1,230 | 1,233 | -24 | -1.9% | 5,300 |
| 2023/07/03 | 1,222 | 1,257 | 1,222 | 1,257 | +44 | +3.6% | 10,600 |
| 2023/06/30 | 1,216 | 1,216 | 1,206 | 1,213 | -2 | -0.2% | 1,300 |
| 2023/06/29 | 1,202 | 1,215 | 1,193 | 1,215 | +9 | +0.7% | 1,800 |
| 2023/06/28 | 1,191 | 1,210 | 1,190 | 1,206 | ±0 | ±0% | 3,100 |
| 2023/06/27 | 1,208 | 1,209 | 1,185 | 1,206 | +2 | +0.2% | 1,400 |
| 2023/06/26 | 1,199 | 1,204 | 1,199 | 1,204 | +5 | +0.4% | 600 |
| 2023/06/23 | 1,204 | 1,204 | 1,184 | 1,199 | -5 | -0.4% | 2,000 |
| 2023/06/22 | 1,200 | 1,204 | 1,200 | 1,204 | +2 | +0.2% | 800 |
| 2023/06/21 | 1,211 | 1,215 | 1,202 | 1,202 | -9 | -0.7% | 2,500 |
| 2023/06/20 | 1,198 | 1,211 | 1,198 | 1,211 | +17 | +1.4% | 2,500 |
| 2023/06/19 | 1,186 | 1,194 | 1,181 | 1,194 | +8 | +0.7% | 2,100 |
| 2023/06/16 | 1,174 | 1,186 | 1,173 | 1,186 | +6 | +0.5% | 2,500 |
| 2023/06/15 | 1,178 | 1,180 | 1,162 | 1,180 | +11 | +0.9% | 2,100 |
| 2023/06/14 | 1,178 | 1,178 | 1,162 | 1,169 | -9 | -0.8% | 1,600 |
| 2023/06/13 | 1,177 | 1,178 | 1,156 | 1,178 | +5 | +0.4% | 1,800 |
| 2023/06/12 | 1,174 | 1,174 | 1,173 | 1,173 | +26 | +2.3% | 1,000 |
| 2023/06/09 | 1,147 | 1,150 | 1,147 | 1,147 | +1 | +0.1% | 600 |
| 2023/06/08 | 1,157 | 1,157 | 1,145 | 1,146 | -6 | -0.5% | 1,200 |
| 2023/06/07 | 1,166 | 1,167 | 1,142 | 1,152 | -3 | -0.3% | 1,600 |
401～
450
件表示中 / 5855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 | 125,100円 | +5.1% | +7.8% | 2.80% | 7.61倍 | 0.32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 |
| カドス | 287,100円 | +3.5% | +12.1% | 4.53% | 6.43倍 | 0.65倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
| シンクレイヤ | 58,400円 | +6.7% | +2.6% | 4.79% | 5.13倍 | 0.44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 | 16,900円 | -9.1% | +1.6% | 0.59% | 6.10倍 | 0.25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 | 395,000円 | +8.1% | +44.2% | 1.77% | 12.29倍 | 0.76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
