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 |
|---|---|---|---|---|---|---|---|
| 2024/02/14 | 1,543 | 1,543 | 1,489 | 1,505 | -39 | -2.5% | 83,500 |
| 2024/02/13 | 1,539 | 1,554 | 1,515 | 1,544 | +90 | +6.2% | 140,800 |
| 2024/02/09 | 1,441 | 1,508 | 1,391 | 1,454 | +4 | +0.3% | 158,300 |
| 2024/02/08 | 1,458 | 1,461 | 1,420 | 1,450 | -8 | -0.5% | 75,500 |
| 2024/02/07 | 1,450 | 1,463 | 1,442 | 1,458 | -4 | -0.3% | 33,900 |
| 2024/02/06 | 1,465 | 1,474 | 1,458 | 1,462 | -14 | -0.9% | 33,800 |
| 2024/02/05 | 1,486 | 1,489 | 1,468 | 1,476 | +6 | +0.4% | 34,900 |
| 2024/02/02 | 1,460 | 1,480 | 1,447 | 1,470 | +6 | +0.4% | 39,300 |
| 2024/02/01 | 1,461 | 1,470 | 1,457 | 1,464 | -6 | -0.4% | 35,200 |
| 2024/01/31 | 1,439 | 1,470 | 1,435 | 1,470 | +31 | +2.2% | 34,700 |
| 2024/01/30 | 1,445 | 1,445 | 1,434 | 1,439 | -7 | -0.5% | 28,400 |
| 2024/01/29 | 1,427 | 1,450 | 1,427 | 1,446 | +19 | +1.3% | 25,800 |
| 2024/01/26 | 1,430 | 1,440 | 1,427 | 1,427 | -12 | -0.8% | 41,000 |
| 2024/01/25 | 1,427 | 1,448 | 1,427 | 1,439 | +8 | +0.6% | 32,900 |
| 2024/01/24 | 1,458 | 1,458 | 1,421 | 1,431 | -27 | -1.9% | 67,100 |
| 2024/01/23 | 1,475 | 1,483 | 1,452 | 1,458 | +5 | +0.3% | 101,800 |
| 2024/01/22 | 1,438 | 1,456 | 1,437 | 1,453 | +27 | +1.9% | 44,500 |
| 2024/01/19 | 1,423 | 1,430 | 1,416 | 1,426 | +10 | +0.7% | 29,700 |
| 2024/01/18 | 1,419 | 1,429 | 1,416 | 1,416 | -6 | -0.4% | 35,200 |
| 2024/01/17 | 1,430 | 1,443 | 1,421 | 1,422 | +2 | +0.1% | 60,500 |
| 2024/01/16 | 1,430 | 1,430 | 1,413 | 1,420 | -4 | -0.3% | 37,200 |
| 2024/01/15 | 1,395 | 1,425 | 1,395 | 1,424 | +28 | +2% | 38,100 |
| 2024/01/12 | 1,422 | 1,423 | 1,391 | 1,396 | -17 | -1.2% | 41,500 |
| 2024/01/11 | 1,425 | 1,434 | 1,411 | 1,413 | +1 | +0.1% | 61,700 |
| 2024/01/10 | 1,415 | 1,422 | 1,405 | 1,412 | -4 | -0.3% | 49,500 |
| 2024/01/09 | 1,410 | 1,416 | 1,385 | 1,416 | +23 | +1.7% | 55,200 |
| 2024/01/05 | 1,390 | 1,406 | 1,382 | 1,393 | +6 | +0.4% | 54,600 |
| 2024/01/04 | 1,376 | 1,387 | 1,355 | 1,387 | +36 | +2.7% | 75,800 |
| 2023/12/29 | 1,347 | 1,357 | 1,333 | 1,351 | +12 | +0.9% | 56,600 |
| 2023/12/28 | 1,339 | 1,352 | 1,333 | 1,339 | -11 | -0.8% | 25,200 |
| 2023/12/27 | 1,347 | 1,355 | 1,340 | 1,350 | +5 | +0.4% | 47,800 |
| 2023/12/26 | 1,315 | 1,352 | 1,315 | 1,345 | +27 | +2% | 54,000 |
| 2023/12/25 | 1,328 | 1,328 | 1,314 | 1,318 | +10 | +0.8% | 29,900 |
| 2023/12/22 | 1,293 | 1,318 | 1,293 | 1,308 | +8 | +0.6% | 30,200 |
| 2023/12/21 | 1,310 | 1,316 | 1,299 | 1,300 | -15 | -1.1% | 39,900 |
| 2023/12/20 | 1,322 | 1,333 | 1,313 | 1,315 | -14 | -1.1% | 37,700 |
| 2023/12/19 | 1,320 | 1,333 | 1,316 | 1,329 | +2 | +0.2% | 23,900 |
| 2023/12/18 | 1,354 | 1,354 | 1,305 | 1,327 | -35 | -2.6% | 112,800 |
| 2023/12/15 | 1,347 | 1,365 | 1,347 | 1,362 | +20 | +1.5% | 81,200 |
| 2023/12/14 | 1,358 | 1,372 | 1,334 | 1,342 | -12 | -0.9% | 70,500 |
| 2023/12/13 | 1,343 | 1,365 | 1,333 | 1,354 | +5 | +0.4% | 55,700 |
| 2023/12/12 | 1,340 | 1,355 | 1,335 | 1,349 | +8 | +0.6% | 70,900 |
| 2023/12/11 | 1,301 | 1,341 | 1,301 | 1,341 | +54 | +4.2% | 55,600 |
| 2023/12/08 | 1,319 | 1,319 | 1,284 | 1,287 | -32 | -2.4% | 65,600 |
| 2023/12/07 | 1,321 | 1,324 | 1,314 | 1,319 | -18 | -1.3% | 37,700 |
| 2023/12/06 | 1,319 | 1,337 | 1,309 | 1,337 | +36 | +2.8% | 132,800 |
| 2023/12/05 | 1,318 | 1,325 | 1,301 | 1,301 | -29 | -2.2% | 50,100 |
| 2023/12/04 | 1,313 | 1,331 | 1,311 | 1,330 | +17 | +1.3% | 45,600 |
| 2023/12/01 | 1,290 | 1,319 | 1,290 | 1,313 | +27 | +2.1% | 56,800 |
| 2023/11/30 | 1,265 | 1,286 | 1,264 | 1,286 | +19 | +1.5% | 28,800 |
351～
400
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
