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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,530 | 1,532 | 1,515 | 1,515 | -5 | -0.3% | 24,700 |
| 2025/01/15 | 1,514 | 1,528 | 1,512 | 1,520 | +4 | +0.3% | 17,400 |
| 2025/01/14 | 1,520 | 1,528 | 1,510 | 1,516 | -4 | -0.3% | 32,400 |
| 2025/01/10 | 1,533 | 1,535 | 1,515 | 1,520 | -13 | -0.8% | 24,900 |
| 2025/01/09 | 1,550 | 1,551 | 1,533 | 1,533 | -20 | -1.3% | 41,100 |
| 2025/01/08 | 1,562 | 1,570 | 1,553 | 1,553 | -11 | -0.7% | 29,600 |
| 2025/01/07 | 1,590 | 1,590 | 1,564 | 1,564 | -7 | -0.4% | 37,400 |
| 2025/01/06 | 1,600 | 1,600 | 1,571 | 1,571 | -21 | -1.3% | 47,600 |
| 2024/12/30 | 1,594 | 1,610 | 1,592 | 1,592 | +3 | +0.2% | 32,900 |
| 2024/12/27 | 1,586 | 1,589 | 1,576 | 1,589 | +14 | +0.9% | 21,800 |
| 2024/12/26 | 1,553 | 1,575 | 1,553 | 1,575 | +25 | +1.6% | 37,900 |
| 2024/12/25 | 1,549 | 1,550 | 1,535 | 1,550 | +1 | +0.1% | 20,900 |
| 2024/12/24 | 1,558 | 1,558 | 1,546 | 1,549 | -2 | -0.1% | 16,500 |
| 2024/12/23 | 1,545 | 1,551 | 1,536 | 1,551 | +19 | +1.2% | 20,800 |
| 2024/12/20 | 1,558 | 1,561 | 1,532 | 1,532 | -16 | -1% | 31,100 |
| 2024/12/19 | 1,530 | 1,554 | 1,529 | 1,548 | +6 | +0.4% | 18,100 |
| 2024/12/18 | 1,556 | 1,562 | 1,534 | 1,542 | -13 | -0.8% | 115,300 |
| 2024/12/17 | 1,553 | 1,555 | 1,542 | 1,555 | +8 | +0.5% | 41,700 |
| 2024/12/16 | 1,529 | 1,555 | 1,529 | 1,547 | +23 | +1.5% | 32,000 |
| 2024/12/13 | 1,520 | 1,546 | 1,520 | 1,524 | -12 | -0.8% | 40,900 |
| 2024/12/12 | 1,537 | 1,545 | 1,530 | 1,536 | +17 | +1.1% | 37,900 |
| 2024/12/11 | 1,526 | 1,530 | 1,514 | 1,519 | -14 | -0.9% | 33,000 |
| 2024/12/10 | 1,538 | 1,547 | 1,529 | 1,533 | +6 | +0.4% | 32,300 |
| 2024/12/09 | 1,524 | 1,535 | 1,522 | 1,527 | +6 | +0.4% | 25,000 |
| 2024/12/06 | 1,524 | 1,529 | 1,504 | 1,521 | +5 | +0.3% | 79,500 |
| 2024/12/05 | 1,496 | 1,516 | 1,496 | 1,516 | +24 | +1.6% | 36,600 |
| 2024/12/04 | 1,511 | 1,511 | 1,491 | 1,492 | -26 | -1.7% | 27,800 |
| 2024/12/03 | 1,479 | 1,523 | 1,479 | 1,518 | +41 | +2.8% | 36,300 |
| 2024/12/02 | 1,472 | 1,477 | 1,460 | 1,477 | +14 | +1% | 32,900 |
| 2024/11/29 | 1,461 | 1,471 | 1,461 | 1,463 | -3 | -0.2% | 12,000 |
| 2024/11/28 | 1,450 | 1,474 | 1,450 | 1,466 | +14 | +1% | 28,400 |
| 2024/11/27 | 1,473 | 1,473 | 1,451 | 1,452 | -20 | -1.4% | 28,700 |
| 2024/11/26 | 1,475 | 1,482 | 1,468 | 1,472 | -2 | -0.1% | 28,100 |
| 2024/11/25 | 1,497 | 1,497 | 1,474 | 1,474 | -13 | -0.9% | 25,500 |
| 2024/11/22 | 1,498 | 1,501 | 1,484 | 1,487 | -11 | -0.7% | 19,100 |
| 2024/11/21 | 1,502 | 1,505 | 1,492 | 1,498 | +1 | +0.1% | 27,800 |
| 2024/11/20 | 1,500 | 1,506 | 1,489 | 1,497 | -3 | -0.2% | 16,500 |
| 2024/11/19 | 1,484 | 1,501 | 1,484 | 1,500 | +22 | +1.5% | 16,000 |
| 2024/11/18 | 1,470 | 1,485 | 1,470 | 1,478 | +2 | +0.1% | 28,500 |
| 2024/11/15 | 1,478 | 1,479 | 1,470 | 1,476 | +11 | +0.8% | 13,500 |
| 2024/11/14 | 1,472 | 1,482 | 1,462 | 1,465 | -2 | -0.1% | 20,300 |
| 2024/11/13 | 1,474 | 1,475 | 1,462 | 1,467 | -5 | -0.3% | 37,300 |
| 2024/11/12 | 1,481 | 1,488 | 1,471 | 1,472 | -7 | -0.5% | 27,200 |
| 2024/11/11 | 1,494 | 1,496 | 1,473 | 1,479 | -27 | -1.8% | 31,000 |
| 2024/11/08 | 1,537 | 1,539 | 1,489 | 1,506 | -24 | -1.6% | 40,900 |
| 2024/11/07 | 1,527 | 1,557 | 1,520 | 1,530 | -3 | -0.2% | 60,000 |
| 2024/11/06 | 1,522 | 1,539 | 1,508 | 1,533 | +26 | +1.7% | 31,800 |
| 2024/11/05 | 1,529 | 1,529 | 1,505 | 1,507 | -4 | -0.3% | 17,400 |
| 2024/11/01 | 1,504 | 1,518 | 1,503 | 1,511 | -4 | -0.3% | 23,900 |
| 2024/10/31 | 1,510 | 1,524 | 1,504 | 1,515 | +11 | +0.7% | 20,400 |
101～
150
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 | 167,800円 | +19.4% | +14.9% | 5.36% | 10.94倍 | 1.05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 | 142,700円 | -9.5% | -28.8% | 4.20% | 10.96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 | 148,600円 | +0.3% | +26.8% | 6.06% | 16.65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 | 347,000円 | +6.9% | +4.7% | 3.00% | 10.00倍 | 1.38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 | 79,700円 | -2.4% | +23.0% | 4.02% | 17.57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
