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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 4,660 | 4,800 | 4,415 | 4,445 | -210 | -4.5% | 54,900 |
| 2025/09/11 | 4,595 | 4,660 | 4,560 | 4,655 | +60 | +1.3% | 3,700 |
| 2025/09/10 | 4,645 | 4,655 | 4,585 | 4,595 | -85 | -1.8% | 2,500 |
| 2025/09/09 | 4,720 | 4,725 | 4,640 | 4,680 | -40 | -0.8% | 2,300 |
| 2025/09/08 | 4,605 | 4,720 | 4,605 | 4,720 | +115 | +2.5% | 2,200 |
| 2025/09/05 | 4,555 | 4,665 | 4,550 | 4,605 | +50 | +1.1% | 4,300 |
| 2025/09/04 | 4,620 | 4,620 | 4,550 | 4,555 | -65 | -1.4% | 1,800 |
| 2025/09/03 | 4,520 | 4,635 | 4,520 | 4,620 | +45 | +1% | 1,500 |
| 2025/09/02 | 4,485 | 4,585 | 4,485 | 4,575 | +90 | +2% | 3,000 |
| 2025/09/01 | 4,585 | 4,585 | 4,485 | 4,485 | -100 | -2.2% | 2,700 |
| 2025/08/29 | 4,670 | 4,695 | 4,580 | 4,585 | -85 | -1.8% | 2,800 |
| 2025/08/28 | 4,650 | 4,685 | 4,615 | 4,670 | -5 | -0.1% | 1,200 |
| 2025/08/27 | 4,620 | 4,675 | 4,550 | 4,675 | +55 | +1.2% | 2,900 |
| 2025/08/26 | 4,605 | 4,620 | 4,445 | 4,620 | +15 | +0.3% | 5,900 |
| 2025/08/25 | 4,760 | 4,760 | 4,600 | 4,605 | -130 | -2.7% | 4,300 |
| 2025/08/22 | 4,830 | 4,895 | 4,735 | 4,735 | -165 | -3.4% | 2,300 |
| 2025/08/21 | 4,970 | 4,970 | 4,830 | 4,900 | -5 | -0.1% | 2,200 |
| 2025/08/20 | 5,000 | 5,000 | 4,885 | 4,905 | -25 | -0.5% | 2,700 |
| 2025/08/19 | 5,000 | 5,000 | 4,835 | 4,930 | -65 | -1.3% | 4,800 |
| 2025/08/18 | 4,840 | 4,995 | 4,835 | 4,995 | +170 | +3.5% | 6,500 |
| 2025/08/15 | 4,710 | 4,830 | 4,710 | 4,825 | +110 | +2.3% | 7,500 |
| 2025/08/14 | 4,625 | 4,715 | 4,615 | 4,715 | +110 | +2.4% | 2,900 |
| 2025/08/13 | 4,685 | 4,685 | 4,600 | 4,605 | -45 | -1% | 3,100 |
| 2025/08/12 | 4,560 | 4,775 | 4,560 | 4,650 | +130 | +2.9% | 7,200 |
| 2025/08/08 | 4,645 | 4,645 | 4,455 | 4,520 | -115 | -2.5% | 13,000 |
| 2025/08/07 | 4,720 | 4,785 | 4,635 | 4,635 | -155 | -3.2% | 4,000 |
| 2025/08/06 | 4,800 | 4,840 | 4,730 | 4,790 | -5 | -0.1% | 4,700 |
| 2025/08/05 | 4,750 | 4,815 | 4,735 | 4,795 | +50 | +1.1% | 7,100 |
| 2025/08/04 | 4,585 | 4,840 | 4,585 | 4,745 | ±0 | ±0% | 7,200 |
| 2025/08/01 | 4,870 | 4,870 | 4,570 | 4,745 | -125 | -2.6% | 11,800 |
| 2025/07/31 | 4,920 | 4,940 | 4,810 | 4,870 | +20 | +0.4% | 5,500 |
| 2025/07/30 | 4,900 | 5,000 | 4,780 | 4,850 | -390 | -7.4% | 30,800 |
| 2025/07/29 | 5,180 | 5,240 | 5,110 | 5,240 | +50 | +1% | 13,500 |
| 2025/07/28 | 5,190 | 5,340 | 5,120 | 5,190 | +100 | +2% | 8,900 |
| 2025/07/25 | 5,080 | 5,150 | 5,020 | 5,090 | +30 | +0.6% | 8,600 |
| 2025/07/24 | 5,080 | 5,190 | 5,000 | 5,060 | +80 | +1.6% | 8,200 |
| 2025/07/23 | 5,200 | 5,350 | 4,960 | 4,980 | -90 | -1.8% | 12,400 |
| 2025/07/22 | 4,840 | 5,140 | 4,840 | 5,070 | +235 | +4.9% | 10,500 |
| 2025/07/18 | 5,070 | 5,070 | 4,835 | 4,835 | -160 | -3.2% | 8,500 |
| 2025/07/17 | 4,910 | 5,060 | 4,885 | 4,995 | +95 | +1.9% | 9,400 |
| 2025/07/16 | 4,875 | 4,930 | 4,815 | 4,900 | +80 | +1.7% | 4,200 |
| 2025/07/15 | 4,805 | 4,850 | 4,730 | 4,820 | +20 | +0.4% | 5,400 |
| 2025/07/14 | 4,760 | 4,855 | 4,740 | 4,800 | +80 | +1.7% | 7,300 |
| 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 |
1～
50
件表示中 / 284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 | 444,500円 | +15.8% | +44.4% | 3.37% | 6.92倍 | 0.93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 |
| 高橋ウォル | 50,500円 | -26.0% | - | 3.96% | - | 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 | 116,900円 | +12.4% | -47.1% | 2.14% | 14.12倍 | 0.33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 |
| コーアツ工業 | 183,400円 | +13.2% | +71.0% | 0.00% | 7.01倍 | 0.44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 |
| マサル | 452,500円 | +6.2% | +6.9% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
