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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,565 | 1,578 | 1,543 | 1,543 | -17 | -1.1% | 42,500 |
| 2024/08/16 | 1,558 | 1,560 | 1,543 | 1,560 | +27 | +1.8% | 37,600 |
| 2024/08/15 | 1,530 | 1,538 | 1,517 | 1,533 | +13 | +0.9% | 30,400 |
| 2024/08/14 | 1,521 | 1,529 | 1,501 | 1,520 | +4 | +0.3% | 32,400 |
| 2024/08/13 | 1,513 | 1,523 | 1,505 | 1,516 | +22 | +1.5% | 30,400 |
| 2024/08/09 | 1,516 | 1,534 | 1,466 | 1,494 | +7 | +0.5% | 73,100 |
| 2024/08/08 | 1,475 | 1,530 | 1,458 | 1,487 | +12 | +0.8% | 69,500 |
| 2024/08/07 | 1,450 | 1,550 | 1,446 | 1,475 | -5 | -0.3% | 48,700 |
| 2024/08/06 | 1,490 | 1,519 | 1,445 | 1,480 | +110 | +8% | 58,300 |
| 2024/08/05 | 1,411 | 1,451 | 1,337 | 1,370 | -135 | -9% | 105,500 |
| 2024/08/02 | 1,564 | 1,564 | 1,501 | 1,505 | -99 | -6.2% | 97,100 |
| 2024/08/01 | 1,671 | 1,671 | 1,600 | 1,604 | -77 | -4.6% | 50,000 |
| 2024/07/31 | 1,628 | 1,681 | 1,625 | 1,681 | +44 | +2.7% | 32,900 |
| 2024/07/30 | 1,635 | 1,639 | 1,616 | 1,637 | -5 | -0.3% | 40,000 |
| 2024/07/29 | 1,625 | 1,646 | 1,616 | 1,642 | +42 | +2.6% | 27,800 |
| 2024/07/26 | 1,621 | 1,623 | 1,600 | 1,600 | -22 | -1.4% | 31,600 |
| 2024/07/25 | 1,643 | 1,647 | 1,618 | 1,622 | -29 | -1.8% | 47,100 |
| 2024/07/24 | 1,678 | 1,680 | 1,651 | 1,651 | -27 | -1.6% | 23,900 |
| 2024/07/23 | 1,687 | 1,697 | 1,671 | 1,678 | +7 | +0.4% | 22,900 |
| 2024/07/22 | 1,701 | 1,702 | 1,670 | 1,671 | -30 | -1.8% | 29,000 |
| 2024/07/19 | 1,700 | 1,715 | 1,685 | 1,701 | -10 | -0.6% | 23,100 |
| 2024/07/18 | 1,729 | 1,729 | 1,698 | 1,711 | -28 | -1.6% | 91,100 |
| 2024/07/17 | 1,725 | 1,743 | 1,717 | 1,739 | +33 | +1.9% | 48,600 |
| 2024/07/16 | 1,691 | 1,720 | 1,691 | 1,706 | +15 | +0.9% | 40,400 |
| 2024/07/12 | 1,654 | 1,691 | 1,650 | 1,691 | +37 | +2.2% | 44,400 |
| 2024/07/11 | 1,663 | 1,667 | 1,643 | 1,654 | +12 | +0.7% | 27,100 |
| 2024/07/10 | 1,654 | 1,659 | 1,636 | 1,642 | -11 | -0.7% | 38,100 |
| 2024/07/09 | 1,644 | 1,664 | 1,634 | 1,653 | +9 | +0.5% | 33,500 |
| 2024/07/08 | 1,682 | 1,692 | 1,644 | 1,644 | -27 | -1.6% | 83,800 |
| 2024/07/05 | 1,704 | 1,705 | 1,671 | 1,671 | -39 | -2.3% | 59,400 |
| 2024/07/04 | 1,702 | 1,727 | 1,697 | 1,710 | +13 | +0.8% | 90,400 |
| 2024/07/03 | 1,688 | 1,699 | 1,680 | 1,697 | +25 | +1.5% | 28,600 |
| 2024/07/02 | 1,685 | 1,694 | 1,672 | 1,672 | -10 | -0.6% | 40,100 |
| 2024/07/01 | 1,678 | 1,691 | 1,667 | 1,682 | +10 | +0.6% | 41,800 |
| 2024/06/28 | 1,684 | 1,684 | 1,657 | 1,672 | -8 | -0.5% | 26,700 |
| 2024/06/27 | 1,657 | 1,685 | 1,657 | 1,680 | +13 | +0.8% | 48,900 |
| 2024/06/26 | 1,640 | 1,672 | 1,624 | 1,667 | +35 | +2.1% | 71,400 |
| 2024/06/25 | 1,588 | 1,632 | 1,587 | 1,632 | +57 | +3.6% | 88,800 |
| 2024/06/24 | 1,572 | 1,585 | 1,549 | 1,575 | +7 | +0.4% | 58,100 |
| 2024/06/21 | 1,573 | 1,591 | 1,562 | 1,568 | +7 | +0.4% | 72,600 |
| 2024/06/20 | 1,543 | 1,562 | 1,542 | 1,561 | +7 | +0.5% | 48,700 |
| 2024/06/19 | 1,543 | 1,555 | 1,543 | 1,554 | +11 | +0.7% | 23,600 |
| 2024/06/18 | 1,546 | 1,555 | 1,540 | 1,543 | -2 | -0.1% | 42,100 |
| 2024/06/17 | 1,566 | 1,566 | 1,533 | 1,545 | -26 | -1.7% | 38,500 |
| 2024/06/14 | 1,520 | 1,571 | 1,520 | 1,571 | +42 | +2.7% | 52,600 |
| 2024/06/13 | 1,572 | 1,572 | 1,528 | 1,529 | -32 | -2% | 30,200 |
| 2024/06/12 | 1,563 | 1,565 | 1,557 | 1,561 | +5 | +0.3% | 17,400 |
| 2024/06/11 | 1,562 | 1,572 | 1,554 | 1,556 | -16 | -1% | 20,200 |
| 2024/06/10 | 1,551 | 1,572 | 1,546 | 1,572 | +32 | +2.1% | 32,900 |
| 2024/06/07 | 1,540 | 1,544 | 1,525 | 1,540 | -6 | -0.4% | 20,600 |
201～
250
件表示中 / 3721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 | 168,700円 | +19.4% | +14.9% | 5.33% | 11.00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 | 143,300円 | -9.5% | -28.8% | 4.19% | 11.00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 |
| テクノ菱和 | 360,500円 | +6.9% | +4.7% | 2.88% | 10.39倍 | 1.43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 |
| 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 |
| 日本電技 | 444,000円 | +1.0% | +1.0% | 2.97% | 10.96倍 | 1.79倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
市場注目の銘柄
チャート関連のコラム
