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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 569 | 569 | 548 | 554 | -15 | -2.6% | 54,000 |
| 2010/06/18 | 589 | 589 | 565 | 569 | -19 | -3.2% | 91,000 |
| 2010/06/17 | 590 | 590 | 573 | 588 | -1 | -0.2% | 32,000 |
| 2010/06/16 | 586 | 589 | 583 | 589 | +13 | +2.3% | 25,000 |
| 2010/06/15 | 579 | 580 | 576 | 576 | -2 | -0.3% | 10,000 |
| 2010/06/14 | 576 | 580 | 573 | 578 | +14 | +2.5% | 35,000 |
| 2010/06/11 | 560 | 569 | 560 | 564 | +15 | +2.7% | 85,000 |
| 2010/06/10 | 551 | 551 | 549 | 549 | -2 | -0.4% | 6,000 |
| 2010/06/09 | 555 | 556 | 551 | 551 | +1 | +0.2% | 17,000 |
| 2010/06/08 | 540 | 550 | 540 | 550 | +1 | +0.2% | 8,000 |
| 2010/06/07 | 546 | 549 | 546 | 549 | -8 | -1.4% | 12,000 |
| 2010/06/04 | 557 | 557 | 557 | 557 | +3 | +0.5% | 14,000 |
| 2010/06/03 | 548 | 560 | 548 | 554 | +11 | +2% | 13,000 |
| 2010/06/02 | 549 | 549 | 539 | 543 | -6 | -1.1% | 10,000 |
| 2010/06/01 | 548 | 549 | 544 | 549 | -8 | -1.4% | 36,000 |
| 2010/05/31 | 536 | 557 | 536 | 557 | +11 | +2% | 16,000 |
| 2010/05/28 | 551 | 551 | 542 | 546 | +4 | +0.7% | 29,000 |
| 2010/05/27 | 529 | 542 | 529 | 542 | -2 | -0.4% | 27,000 |
| 2010/05/26 | 538 | 557 | 538 | 544 | +6 | +1.1% | 44,000 |
| 2010/05/25 | 547 | 553 | 534 | 538 | +1 | +0.2% | 95,000 |
| 2010/05/24 | 518 | 540 | 518 | 537 | +19 | +3.7% | 30,000 |
| 2010/05/21 | 511 | 521 | 511 | 518 | -3 | -0.6% | 27,000 |
| 2010/05/20 | 521 | 522 | 520 | 521 | +10 | +2% | 31,000 |
| 2010/05/19 | 523 | 523 | 510 | 511 | -10 | -1.9% | 13,000 |
| 2010/05/18 | 528 | 529 | 520 | 521 | +3 | +0.6% | 45,000 |
| 2010/05/17 | 528 | 528 | 518 | 518 | -4 | -0.8% | 25,000 |
| 2010/05/14 | 526 | 532 | 521 | 522 | -2 | -0.4% | 25,000 |
| 2010/05/13 | 517 | 530 | 517 | 524 | +4 | +0.8% | 10,000 |
| 2010/05/12 | 519 | 520 | 519 | 520 | +2 | +0.4% | 13,000 |
| 2010/05/11 | 520 | 524 | 518 | 518 | ±0 | ±0% | 47,000 |
| 2010/05/10 | 522 | 525 | 511 | 518 | +6 | +1.2% | 29,000 |
| 2010/05/07 | 516 | 516 | 505 | 512 | -22 | -4.1% | 73,000 |
| 2010/05/06 | 575 | 578 | 534 | 534 | -48 | -8.2% | 78,000 |
| 2010/04/30 | 582 | 588 | 579 | 582 | +3 | +0.5% | 22,000 |
| 2010/04/28 | 579 | 588 | 579 | 579 | -15 | -2.5% | 21,000 |
| 2010/04/27 | 595 | 596 | 594 | 594 | -1 | -0.2% | 9,000 |
| 2010/04/26 | 589 | 595 | 589 | 595 | +1 | +0.2% | 20,000 |
| 2010/04/23 | 586 | 594 | 586 | 594 | +10 | +1.7% | 31,000 |
| 2010/04/22 | 586 | 588 | 580 | 584 | -1 | -0.2% | 17,000 |
| 2010/04/21 | 577 | 588 | 577 | 585 | +9 | +1.6% | 29,000 |
| 2010/04/20 | 582 | 585 | 573 | 576 | -5 | -0.9% | 39,000 |
| 2010/04/19 | 566 | 583 | 565 | 581 | ±0 | ±0% | 25,000 |
| 2010/04/16 | 579 | 588 | 576 | 581 | +2 | +0.3% | 69,000 |
| 2010/04/15 | 578 | 584 | 575 | 579 | +4 | +0.7% | 33,000 |
| 2010/04/14 | 569 | 575 | 564 | 575 | +11 | +2% | 40,000 |
| 2010/04/13 | 567 | 568 | 563 | 564 | +4 | +0.7% | 47,000 |
| 2010/04/12 | 549 | 565 | 549 | 560 | +21 | +3.9% | 79,000 |
| 2010/04/09 | 535 | 539 | 535 | 539 | +4 | +0.7% | 13,000 |
| 2010/04/08 | 537 | 537 | 532 | 535 | -2 | -0.4% | 13,000 |
| 2010/04/07 | 539 | 544 | 537 | 537 | -2 | -0.4% | 13,000 |
3401～
3450
件表示中 / 3454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 | 153,400円 | +16.8% | -14.5% | 5.22% | 12.22倍 | 0.99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 | 126,600円 | -3.9% | -12.8% | 3.24% | 11.88倍 | 0.98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 |
| 日比谷 | 315,500円 | +1.2% | -16.9% | 2.73% | 18.68倍 | 1.09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 |
| 三住建設 | 40,100円 | -5.1% | +27.2% | 3.49% | 13.96倍 | 0.90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。横浜杭打ち工事問題が長期化 |
| 東亜道 | 123,300円 | +6.7% | +6.9% | 3.41% | 14.86倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
