矢作建設工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/24 | 1,240 | 1,251 | 1,238 | 1,246 | +10 | +0.8% | 36,400 |
| 2023/08/23 | 1,218 | 1,242 | 1,213 | 1,236 | +23 | +1.9% | 54,500 |
| 2023/08/22 | 1,208 | 1,213 | 1,198 | 1,213 | +8 | +0.7% | 52,800 |
| 2023/08/21 | 1,215 | 1,219 | 1,204 | 1,205 | -1 | -0.1% | 50,600 |
| 2023/08/18 | 1,216 | 1,219 | 1,201 | 1,206 | -16 | -1.3% | 58,000 |
| 2023/08/17 | 1,225 | 1,226 | 1,206 | 1,222 | +1 | +0.1% | 38,300 |
| 2023/08/16 | 1,228 | 1,236 | 1,214 | 1,221 | -7 | -0.6% | 54,000 |
| 2023/08/15 | 1,221 | 1,234 | 1,205 | 1,228 | +10 | +0.8% | 55,200 |
| 2023/08/14 | 1,233 | 1,249 | 1,217 | 1,218 | -3 | -0.2% | 68,300 |
| 2023/08/10 | 1,218 | 1,224 | 1,185 | 1,221 | +16 | +1.3% | 77,400 |
| 2023/08/09 | 1,210 | 1,230 | 1,188 | 1,205 | +20 | +1.7% | 165,600 |
| 2023/08/08 | 1,299 | 1,306 | 1,171 | 1,185 | -114 | -8.8% | 276,400 |
| 2023/08/07 | 1,311 | 1,311 | 1,288 | 1,299 | -12 | -0.9% | 72,600 |
| 2023/08/04 | 1,304 | 1,325 | 1,302 | 1,311 | +16 | +1.2% | 68,900 |
| 2023/08/03 | 1,320 | 1,320 | 1,293 | 1,295 | -32 | -2.4% | 74,500 |
| 2023/08/02 | 1,334 | 1,350 | 1,326 | 1,327 | -16 | -1.2% | 54,900 |
| 2023/08/01 | 1,339 | 1,349 | 1,336 | 1,343 | +3 | +0.2% | 32,300 |
| 2023/07/31 | 1,338 | 1,352 | 1,335 | 1,340 | +17 | +1.3% | 62,900 |
| 2023/07/28 | 1,304 | 1,324 | 1,300 | 1,323 | +2 | +0.2% | 64,200 |
| 2023/07/27 | 1,316 | 1,321 | 1,301 | 1,321 | +1 | +0.1% | 58,100 |
| 2023/07/26 | 1,344 | 1,348 | 1,318 | 1,320 | -14 | -1% | 71,700 |
| 2023/07/25 | 1,318 | 1,334 | 1,314 | 1,334 | +15 | +1.1% | 86,700 |
| 2023/07/24 | 1,296 | 1,320 | 1,290 | 1,319 | +43 | +3.4% | 84,900 |
| 2023/07/21 | 1,283 | 1,283 | 1,270 | 1,276 | -7 | -0.5% | 40,800 |
| 2023/07/20 | 1,289 | 1,298 | 1,274 | 1,283 | -1 | -0.1% | 53,400 |
| 2023/07/19 | 1,270 | 1,284 | 1,260 | 1,284 | +35 | +2.8% | 64,000 |
| 2023/07/18 | 1,245 | 1,259 | 1,244 | 1,249 | +15 | +1.2% | 102,000 |
| 2023/07/14 | 1,230 | 1,236 | 1,211 | 1,234 | +10 | +0.8% | 68,400 |
| 2023/07/13 | 1,221 | 1,230 | 1,205 | 1,224 | +12 | +1% | 77,300 |
| 2023/07/12 | 1,233 | 1,236 | 1,212 | 1,212 | -19 | -1.5% | 42,800 |
| 2023/07/11 | 1,238 | 1,249 | 1,226 | 1,231 | -6 | -0.5% | 49,200 |
| 2023/07/10 | 1,240 | 1,249 | 1,228 | 1,237 | +14 | +1.1% | 83,800 |
| 2023/07/07 | 1,231 | 1,236 | 1,205 | 1,223 | -24 | -1.9% | 99,300 |
| 2023/07/06 | 1,239 | 1,258 | 1,233 | 1,247 | +1 | +0.1% | 111,100 |
| 2023/07/05 | 1,238 | 1,251 | 1,225 | 1,246 | -7 | -0.6% | 81,000 |
| 2023/07/04 | 1,266 | 1,266 | 1,252 | 1,253 | -23 | -1.8% | 82,100 |
| 2023/07/03 | 1,252 | 1,282 | 1,251 | 1,276 | +38 | +3.1% | 69,100 |
| 2023/06/30 | 1,248 | 1,252 | 1,235 | 1,238 | -10 | -0.8% | 64,100 |
| 2023/06/29 | 1,260 | 1,277 | 1,240 | 1,248 | -12 | -1% | 63,800 |
| 2023/06/28 | 1,229 | 1,260 | 1,228 | 1,260 | +45 | +3.7% | 89,400 |
| 2023/06/27 | 1,200 | 1,216 | 1,193 | 1,215 | +11 | +0.9% | 50,200 |
| 2023/06/26 | 1,200 | 1,215 | 1,172 | 1,204 | +2 | +0.2% | 64,200 |
| 2023/06/23 | 1,212 | 1,227 | 1,190 | 1,202 | -10 | -0.8% | 83,900 |
| 2023/06/22 | 1,216 | 1,222 | 1,208 | 1,212 | -4 | -0.3% | 68,200 |
| 2023/06/21 | 1,229 | 1,238 | 1,209 | 1,216 | -13 | -1.1% | 110,300 |
| 2023/06/20 | 1,234 | 1,243 | 1,208 | 1,229 | +24 | +2% | 108,400 |
| 2023/06/19 | 1,194 | 1,205 | 1,187 | 1,205 | +17 | +1.4% | 70,300 |
| 2023/06/16 | 1,158 | 1,198 | 1,155 | 1,188 | +39 | +3.4% | 198,600 |
| 2023/06/15 | 1,145 | 1,152 | 1,130 | 1,149 | +9 | +0.8% | 67,000 |
| 2023/06/14 | 1,139 | 1,140 | 1,127 | 1,140 | +9 | +0.8% | 113,800 |
501～
550
件表示中 / 3780件
類似銘柄と比較する
現在ご覧いただいている「矢作建」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 |
|---|---|---|---|---|---|---|---|---|
| 矢作建 | 226,300円 | +19.4% | +14.9% | 3.98% | 14.75倍 | 1.41倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| レイズネクスト | 191,800円 | +0.1% | +6.8% | 4.74% | 12.79倍 | 1.22倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 千代建 | 39,500円 | -19.0% | -41.0% | 0.00% | 7.93倍 | -1.87倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| テクノ菱和 | 463,500円 | +6.9% | +4.7% | 2.24% | 13.02倍 | 1.79倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 三住建設 | 59,800円 | - | - | - | - | 1.34倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。インフロニアＨＤがＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
