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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,292 | 1,298 | 1,281 | 1,285 | +4 | +0.3% | 325,700 |
| 2025/03/31 | 1,300 | 1,303 | 1,271 | 1,281 | -28 | -2.1% | 471,000 |
| 2025/03/28 | 1,285 | 1,325 | 1,285 | 1,309 | -27 | -2% | 487,700 |
| 2025/03/27 | 1,330 | 1,338 | 1,323 | 1,336 | +1 | +0.1% | 639,500 |
| 2025/03/26 | 1,345 | 1,347 | 1,328 | 1,335 | -1 | -0.1% | 527,500 |
| 2025/03/25 | 1,350 | 1,352 | 1,327 | 1,336 | -12 | -0.9% | 785,500 |
| 2025/03/24 | 1,360 | 1,361 | 1,344 | 1,348 | -12 | -0.9% | 417,000 |
| 2025/03/21 | 1,361 | 1,369 | 1,357 | 1,360 | +6 | +0.4% | 314,600 |
| 2025/03/19 | 1,359 | 1,362 | 1,348 | 1,354 | -6 | -0.4% | 458,200 |
| 2025/03/18 | 1,355 | 1,369 | 1,351 | 1,360 | +15 | +1.1% | 428,400 |
| 2025/03/17 | 1,348 | 1,351 | 1,335 | 1,345 | +12 | +0.9% | 466,500 |
| 2025/03/14 | 1,310 | 1,334 | 1,304 | 1,333 | +22 | +1.7% | 280,700 |
| 2025/03/13 | 1,307 | 1,319 | 1,299 | 1,311 | +11 | +0.8% | 332,700 |
| 2025/03/12 | 1,297 | 1,309 | 1,292 | 1,300 | +11 | +0.9% | 341,100 |
| 2025/03/11 | 1,287 | 1,294 | 1,279 | 1,289 | -4 | -0.3% | 405,800 |
| 2025/03/10 | 1,305 | 1,316 | 1,287 | 1,293 | +4 | +0.3% | 575,700 |
| 2025/03/07 | 1,284 | 1,316 | 1,273 | 1,289 | ±0 | ±0% | 817,600 |
| 2025/03/06 | 1,270 | 1,289 | 1,268 | 1,289 | +27 | +2.1% | 536,200 |
| 2025/03/05 | 1,252 | 1,269 | 1,252 | 1,262 | +6 | +0.5% | 1,118,600 |
| 2025/03/04 | 1,233 | 1,265 | 1,230 | 1,256 | -2 | -0.2% | 5,228,700 |
| 2025/03/03 | 1,265 | 1,269 | 1,246 | 1,258 | +1 | +0.1% | 905,500 |
| 2025/02/28 | 1,251 | 1,267 | 1,235 | 1,257 | +11 | +0.9% | 654,300 |
| 2025/02/27 | 1,211 | 1,246 | 1,207 | 1,246 | +53 | +4.4% | 591,700 |
| 2025/02/26 | 1,220 | 1,235 | 1,187 | 1,193 | -10 | -0.8% | 2,429,800 |
| 2025/02/25 | 1,265 | 1,296 | 1,203 | 1,203 | -70 | -5.5% | 2,180,000 |
| 2025/02/21 | 1,282 | 1,291 | 1,273 | 1,273 | -15 | -1.2% | 337,300 |
| 2025/02/20 | 1,300 | 1,302 | 1,286 | 1,288 | -12 | -0.9% | 397,000 |
| 2025/02/19 | 1,306 | 1,315 | 1,300 | 1,300 | -21 | -1.6% | 632,500 |
| 2025/02/18 | 1,305 | 1,328 | 1,305 | 1,321 | +16 | +1.2% | 419,200 |
| 2025/02/17 | 1,320 | 1,389 | 1,305 | 1,305 | -192 | -12.8% | 1,135,800 |
| 2025/02/14 | 1,509 | 1,509 | 1,493 | 1,497 | -12 | -0.8% | 38,800 |
| 2025/02/13 | 1,494 | 1,512 | 1,494 | 1,509 | +23 | +1.5% | 26,400 |
| 2025/02/12 | 1,509 | 1,509 | 1,483 | 1,486 | -19 | -1.3% | 42,300 |
| 2025/02/10 | 1,502 | 1,514 | 1,495 | 1,505 | +4 | +0.3% | 26,400 |
| 2025/02/07 | 1,500 | 1,514 | 1,473 | 1,501 | -1 | -0.1% | 66,700 |
| 2025/02/06 | 1,519 | 1,531 | 1,502 | 1,502 | -11 | -0.7% | 50,400 |
| 2025/02/05 | 1,520 | 1,532 | 1,512 | 1,513 | -4 | -0.3% | 22,500 |
| 2025/02/04 | 1,520 | 1,533 | 1,517 | 1,517 | +2 | +0.1% | 35,600 |
| 2025/02/03 | 1,542 | 1,545 | 1,515 | 1,515 | -35 | -2.3% | 47,900 |
| 2025/01/31 | 1,535 | 1,553 | 1,525 | 1,550 | +15 | +1% | 23,400 |
| 2025/01/30 | 1,520 | 1,535 | 1,520 | 1,535 | +12 | +0.8% | 25,500 |
| 2025/01/29 | 1,530 | 1,536 | 1,519 | 1,523 | -10 | -0.7% | 27,900 |
| 2025/01/28 | 1,510 | 1,543 | 1,510 | 1,533 | +14 | +0.9% | 23,400 |
| 2025/01/27 | 1,520 | 1,523 | 1,508 | 1,519 | +15 | +1% | 18,000 |
| 2025/01/24 | 1,509 | 1,544 | 1,499 | 1,504 | ±0 | ±0% | 78,500 |
| 2025/01/23 | 1,504 | 1,507 | 1,498 | 1,504 | -1 | -0.1% | 37,600 |
| 2025/01/22 | 1,514 | 1,521 | 1,503 | 1,505 | +5 | +0.3% | 24,200 |
| 2025/01/21 | 1,509 | 1,516 | 1,500 | 1,500 | -1 | -0.1% | 23,600 |
| 2025/01/20 | 1,502 | 1,515 | 1,501 | 1,501 | -8 | -0.5% | 30,200 |
| 2025/01/17 | 1,508 | 1,516 | 1,504 | 1,509 | -6 | -0.4% | 27,300 |
51～
100
件表示中 / 3720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 | 169,200円 | +19.4% | +14.9% | 5.32% | 11.03倍 | 1.06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 |
| 明星工 | 143,100円 | -9.5% | -28.8% | 4.19% | 10.99倍 | 0.99倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| 東亜道 | 148,400円 | +0.3% | +26.8% | 6.06% | 16.63倍 | 1.23倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| テクノ菱和 | 362,000円 | +6.9% | +4.7% | 2.87% | 10.43倍 | 1.44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 |
| 大豊建 | 79,900円 | -2.4% | +23.0% | 4.01% | 17.61倍 | 0.98倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
市場注目の銘柄
チャート関連のコラム
