カドス・コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 4,880 | 4,880 | 4,675 | 4,720 | -90 | -1.9% | 6,600 |
| 2025/07/10 | 4,750 | 4,860 | 4,715 | 4,810 | +110 | +2.3% | 2,900 |
| 2025/07/09 | 4,790 | 4,790 | 4,670 | 4,700 | -100 | -2.1% | 4,900 |
| 2025/07/08 | 4,530 | 4,800 | 4,530 | 4,800 | +270 | +6% | 4,500 |
| 2025/07/07 | 4,455 | 4,675 | 4,455 | 4,530 | +190 | +4.4% | 9,300 |
| 2025/07/04 | 4,450 | 4,510 | 4,340 | 4,340 | -180 | -4% | 5,500 |
| 2025/07/03 | 4,560 | 4,635 | 4,490 | 4,520 | -35 | -0.8% | 8,600 |
| 2025/07/02 | 4,610 | 4,720 | 4,520 | 4,555 | -75 | -1.6% | 7,100 |
| 2025/07/01 | 4,785 | 4,975 | 4,630 | 4,630 | -190 | -3.9% | 10,100 |
| 2025/06/30 | 4,690 | 5,000 | 4,630 | 4,820 | +130 | +2.8% | 9,300 |
| 2025/06/27 | 4,465 | 4,730 | 4,440 | 4,690 | +225 | +5% | 8,400 |
| 2025/06/26 | 4,460 | 4,520 | 4,415 | 4,465 | +45 | +1% | 3,000 |
| 2025/06/25 | 4,460 | 4,475 | 4,420 | 4,420 | +5 | +0.1% | 3,200 |
| 2025/06/24 | 4,505 | 4,545 | 4,375 | 4,415 | -20 | -0.5% | 6,100 |
| 2025/06/23 | 4,325 | 4,440 | 4,325 | 4,435 | +110 | +2.5% | 4,700 |
| 2025/06/20 | 4,315 | 4,445 | 4,315 | 4,325 | +25 | +0.6% | 4,500 |
| 2025/06/19 | 4,305 | 4,390 | 4,300 | 4,300 | -10 | -0.2% | 3,700 |
| 2025/06/18 | 4,225 | 4,430 | 4,225 | 4,310 | +85 | +2% | 10,400 |
| 2025/06/17 | 4,215 | 4,240 | 4,190 | 4,225 | +45 | +1.1% | 6,400 |
| 2025/06/16 | 4,180 | 4,240 | 4,070 | 4,180 | -15 | -0.4% | 8,400 |
| 2025/06/13 | 4,095 | 4,210 | 3,940 | 4,195 | +230 | +5.8% | 35,700 |
| 2025/06/12 | 3,705 | 4,110 | 3,705 | 3,965 | +260 | +7% | 50,600 |
| 2025/06/11 | 3,800 | 3,800 | 3,690 | 3,705 | -105 | -2.8% | 8,400 |
| 2025/06/10 | 3,810 | 3,815 | 3,770 | 3,810 | ±0 | ±0% | 2,800 |
| 2025/06/09 | 3,780 | 3,810 | 3,770 | 3,810 | +30 | +0.8% | 2,600 |
| 2025/06/06 | 3,750 | 3,780 | 3,720 | 3,780 | +65 | +1.7% | 2,000 |
| 2025/06/05 | 3,650 | 3,755 | 3,635 | 3,715 | +65 | +1.8% | 10,300 |
| 2025/06/04 | 3,680 | 3,680 | 3,625 | 3,650 | -35 | -0.9% | 2,300 |
| 2025/06/03 | 3,550 | 3,685 | 3,520 | 3,685 | +135 | +3.8% | 3,700 |
| 2025/06/02 | 3,535 | 3,595 | 3,485 | 3,550 | +15 | +0.4% | 8,200 |
| 2025/05/30 | 3,495 | 3,535 | 3,440 | 3,535 | -10 | -0.3% | 900 |
| 2025/05/29 | 3,510 | 3,545 | 3,475 | 3,545 | +15 | +0.4% | 3,700 |
| 2025/05/28 | 3,515 | 3,555 | 3,515 | 3,530 | +20 | +0.6% | 1,400 |
| 2025/05/27 | 3,545 | 3,550 | 3,480 | 3,510 | +30 | +0.9% | 2,300 |
| 2025/05/26 | 3,525 | 3,525 | 3,475 | 3,480 | -50 | -1.4% | 1,300 |
| 2025/05/23 | 3,495 | 3,530 | 3,430 | 3,530 | +75 | +2.2% | 2,000 |
| 2025/05/22 | 3,460 | 3,460 | 3,410 | 3,455 | - | - | 3,000 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 3,480 | 3,485 | 3,435 | 3,455 | -25 | -0.7% | 3,600 |
| 2025/05/19 | 3,500 | 3,540 | 3,450 | 3,480 | -35 | -1% | 2,200 |
| 2025/05/16 | 3,510 | 3,580 | 3,510 | 3,515 | +5 | +0.1% | 800 |
| 2025/05/15 | 3,565 | 3,580 | 3,510 | 3,510 | -95 | -2.6% | 4,500 |
| 2025/05/14 | 3,545 | 3,685 | 3,545 | 3,605 | +60 | +1.7% | 3,900 |
| 2025/05/13 | 3,500 | 3,775 | 3,390 | 3,545 | +85 | +2.5% | 43,200 |
| 2025/05/12 | 3,545 | 3,845 | 3,430 | 3,460 | - | - | 34,200 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 3,590 | 3,595 | 3,520 | 3,545 | -85 | -2.3% | 2,400 |
| 2025/05/07 | 3,750 | 3,750 | 3,570 | 3,630 | -25 | -0.7% | 6,100 |
| 2025/05/02 | 3,585 | 3,705 | 3,585 | 3,655 | +70 | +2% | 13,500 |
| 2025/05/01 | 3,415 | 3,645 | 3,400 | 3,585 | +205 | +6.1% | 12,800 |
1～
50
件表示中 / 241件
類似銘柄と比較する
現在ご覧いただいている「カドス」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 |
|---|---|---|---|---|---|---|---|---|
| カドス | 472,000円 | +15.8% | +44.4% | 3.18% | 7.34倍 | 0.98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 |
| ＥＴＳＧ | 79,100円 | - | - | 1.26% | 17.08倍 | 1.57倍 |
|
電力事業、設備・再エネ事業、建物管理事業を展開。２４年１０月に株式移転で純粋持株会社に移行 |
| 日本乾溜 | 97,000円 | +7.6% | +27.2% | 1.96% | 6.41倍 | 0.50倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
| 高橋ウォル | 48,500円 | -26.0% | - | 4.12% | - | 0.36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 |
| 太洋基礎 | 186,200円 | +3.8% | +160.2% | 2.95% | 8.74倍 | 0.42倍 |
|
地中連続壁など特殊土木工事（官公需）と積水ハウスの住宅地盤改良工事が２本柱。建築事業も |
市場注目の銘柄
チャート関連のコラム
