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 |
|---|---|---|---|---|---|---|---|
| 2010/10/07 | 490 | 511 | 489 | 507 | +16 | +3.3% | 28,000 |
| 2010/10/06 | 513 | 513 | 490 | 491 | -23 | -4.5% | 33,000 |
| 2010/10/05 | 507 | 518 | 507 | 514 | +1 | +0.2% | 10,000 |
| 2010/10/04 | 518 | 528 | 513 | 513 | -5 | -1% | 14,000 |
| 2010/10/01 | 550 | 550 | 509 | 518 | -26 | -4.8% | 114,000 |
| 2010/09/30 | 556 | 559 | 544 | 544 | -19 | -3.4% | 30,000 |
| 2010/09/29 | 558 | 563 | 554 | 563 | +5 | +0.9% | 15,000 |
| 2010/09/28 | 547 | 558 | 547 | 558 | +17 | +3.1% | 24,000 |
| 2010/09/27 | 542 | 548 | 539 | 541 | +10 | +1.9% | 18,000 |
| 2010/09/24 | 541 | 546 | 527 | 531 | -11 | -2% | 36,000 |
| 2010/09/22 | 557 | 557 | 540 | 542 | -15 | -2.7% | 28,000 |
| 2010/09/21 | 554 | 561 | 554 | 557 | +4 | +0.7% | 21,000 |
| 2010/09/17 | 534 | 554 | 534 | 553 | +29 | +5.5% | 55,000 |
| 2010/09/16 | 530 | 530 | 516 | 524 | -5 | -0.9% | 29,000 |
| 2010/09/15 | 508 | 529 | 508 | 529 | +18 | +3.5% | 16,000 |
| 2010/09/14 | 523 | 523 | 510 | 511 | -12 | -2.3% | 14,000 |
| 2010/09/13 | 525 | 527 | 522 | 523 | -1 | -0.2% | 12,000 |
| 2010/09/10 | 518 | 527 | 518 | 524 | +16 | +3.1% | 39,000 |
| 2010/09/09 | 505 | 509 | 505 | 508 | +2 | +0.4% | 6,000 |
| 2010/09/08 | 510 | 510 | 503 | 506 | -12 | -2.3% | 19,000 |
| 2010/09/07 | 519 | 523 | 503 | 518 | -5 | -1% | 28,000 |
| 2010/09/06 | 527 | 529 | 522 | 523 | -5 | -0.9% | 32,000 |
| 2010/09/03 | 532 | 533 | 527 | 528 | -1 | -0.2% | 18,000 |
| 2010/09/02 | 532 | 532 | 528 | 529 | ±0 | ±0% | 4,000 |
| 2010/09/01 | 536 | 536 | 526 | 529 | -7 | -1.3% | 22,000 |
| 2010/08/31 | 536 | 538 | 524 | 536 | ±0 | ±0% | 57,000 |
| 2010/08/30 | 523 | 536 | 523 | 536 | +21 | +4.1% | 28,000 |
| 2010/08/27 | 496 | 515 | 496 | 515 | +21 | +4.3% | 38,000 |
| 2010/08/26 | 495 | 495 | 491 | 494 | ±0 | ±0% | 17,000 |
| 2010/08/25 | 482 | 495 | 482 | 494 | +4 | +0.8% | 37,000 |
| 2010/08/24 | 502 | 502 | 487 | 490 | -17 | -3.4% | 35,000 |
| 2010/08/23 | 514 | 514 | 507 | 507 | -7 | -1.4% | 12,000 |
| 2010/08/20 | 516 | 516 | 514 | 514 | -9 | -1.7% | 22,000 |
| 2010/08/19 | 523 | 526 | 513 | 523 | ±0 | ±0% | 30,000 |
| 2010/08/18 | 521 | 524 | 515 | 523 | +7 | +1.4% | 41,000 |
| 2010/08/17 | 514 | 517 | 512 | 516 | -2 | -0.4% | 29,000 |
| 2010/08/16 | 513 | 519 | 513 | 518 | -2 | -0.4% | 9,000 |
| 2010/08/13 | 517 | 527 | 517 | 520 | +3 | +0.6% | 13,000 |
| 2010/08/12 | 516 | 520 | 510 | 517 | -4 | -0.8% | 15,000 |
| 2010/08/11 | 519 | 523 | 519 | 521 | -5 | -1% | 10,000 |
| 2010/08/10 | 530 | 531 | 524 | 526 | -5 | -0.9% | 19,000 |
| 2010/08/09 | 529 | 531 | 529 | 531 | +1 | +0.2% | 13,000 |
| 2010/08/06 | 526 | 530 | 526 | 530 | +4 | +0.8% | 6,000 |
| 2010/08/05 | 525 | 531 | 525 | 526 | +4 | +0.8% | 18,000 |
| 2010/08/04 | 524 | 527 | 521 | 522 | -7 | -1.3% | 28,000 |
| 2010/08/03 | 532 | 533 | 526 | 529 | -2 | -0.4% | 23,000 |
| 2010/08/02 | 528 | 531 | 528 | 531 | +3 | +0.6% | 12,000 |
| 2010/07/30 | 526 | 531 | 526 | 528 | -8 | -1.5% | 26,000 |
| 2010/07/29 | 529 | 536 | 529 | 536 | -3 | -0.6% | 24,000 |
| 2010/07/28 | 536 | 542 | 536 | 539 | -2 | -0.4% | 27,000 |
3651～
3700
件表示中 / 3779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 | 228,300円 | +19.4% | +14.9% | 3.94% | 14.88倍 | 1.42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 |
| 日比谷 | 460,500円 | +4.1% | +3.2% | 2.17% | 16.64倍 | 1.42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 |
| レイズネクスト | 193,000円 | +0.1% | +6.8% | 4.72% | 12.87倍 | 1.22倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| テクノ菱和 | 472,000円 | +6.9% | +4.7% | 2.20% | 13.26倍 | 1.83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 |
| 三住建設 | 59,900円 | - | - | - | - | 1.34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。インフロニアＨＤがＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
