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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 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 |
| 2024/06/06 | 1,544 | 1,559 | 1,537 | 1,546 | +4 | +0.3% | 24,600 |
| 2024/06/05 | 1,562 | 1,562 | 1,540 | 1,542 | -21 | -1.3% | 20,000 |
| 2024/06/04 | 1,568 | 1,569 | 1,560 | 1,563 | -7 | -0.4% | 16,300 |
| 2024/06/03 | 1,568 | 1,583 | 1,549 | 1,570 | +4 | +0.3% | 83,600 |
| 2024/05/31 | 1,536 | 1,566 | 1,536 | 1,566 | +32 | +2.1% | 33,200 |
| 2024/05/30 | 1,510 | 1,534 | 1,503 | 1,534 | +10 | +0.7% | 74,100 |
| 2024/05/29 | 1,540 | 1,544 | 1,521 | 1,524 | -21 | -1.4% | 19,900 |
| 2024/05/28 | 1,562 | 1,570 | 1,538 | 1,545 | -17 | -1.1% | 29,400 |
| 2024/05/27 | 1,550 | 1,562 | 1,548 | 1,562 | +11 | +0.7% | 12,700 |
| 2024/05/24 | 1,552 | 1,573 | 1,547 | 1,551 | -16 | -1% | 20,900 |
| 2024/05/23 | 1,575 | 1,575 | 1,550 | 1,567 | -2 | -0.1% | 20,900 |
| 2024/05/22 | 1,591 | 1,591 | 1,560 | 1,569 | +5 | +0.3% | 53,200 |
| 2024/05/21 | 1,594 | 1,607 | 1,560 | 1,564 | -20 | -1.3% | 79,200 |
| 2024/05/20 | 1,546 | 1,584 | 1,546 | 1,584 | +38 | +2.5% | 64,100 |
| 2024/05/17 | 1,505 | 1,546 | 1,505 | 1,546 | +31 | +2% | 55,000 |
| 2024/05/16 | 1,523 | 1,524 | 1,504 | 1,515 | -7 | -0.5% | 61,600 |
| 2024/05/15 | 1,549 | 1,549 | 1,522 | 1,522 | -11 | -0.7% | 39,500 |
| 2024/05/14 | 1,546 | 1,566 | 1,517 | 1,533 | -7 | -0.5% | 101,500 |
| 2024/05/13 | 1,509 | 1,550 | 1,492 | 1,540 | +39 | +2.6% | 107,700 |
| 2024/05/10 | 1,480 | 1,514 | 1,465 | 1,501 | ±0 | ±0% | 163,200 |
| 2024/05/09 | 1,435 | 1,570 | 1,410 | 1,501 | +70 | +4.9% | 377,600 |
| 2024/05/08 | 1,446 | 1,453 | 1,424 | 1,431 | -14 | -1% | 35,200 |
| 2024/05/07 | 1,466 | 1,466 | 1,439 | 1,445 | -7 | -0.5% | 30,800 |
| 2024/05/02 | 1,455 | 1,460 | 1,452 | 1,452 | -13 | -0.9% | 12,100 |
| 2024/05/01 | 1,472 | 1,477 | 1,461 | 1,465 | -20 | -1.3% | 16,600 |
| 2024/04/30 | 1,478 | 1,485 | 1,464 | 1,485 | +22 | +1.5% | 27,600 |
251～
300
件表示中 / 3745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 | 189,900円 | +19.4% | +14.9% | 4.74% | 12.38倍 | 1.19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 |
| インフロニア１ Ｐ | 461,400円 | - | - | 2.82% | - | - |
|
- |
| 日比谷 | 382,500円 | +4.1% | +3.2% | 2.61% | 13.83倍 | 1.18倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| ピーエス | 176,900円 | +4.7% | -23.3% | 4.52% | 13.34倍 | 1.43倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 明星工 | 150,900円 | -9.5% | -28.8% | 3.98% | 11.58倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
