ピーエス・コンストラクションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,786 | 1,829 | 1,786 | 1,805 | +25 | +1.4% | 169,000 |
| 2025/07/08 | 1,782 | 1,796 | 1,773 | 1,780 | -2 | -0.1% | 131,300 |
| 2025/07/07 | 1,802 | 1,812 | 1,758 | 1,782 | -10 | -0.6% | 124,100 |
| 2025/07/04 | 1,760 | 1,800 | 1,750 | 1,792 | +37 | +2.1% | 198,500 |
| 2025/07/03 | 1,745 | 1,760 | 1,706 | 1,755 | +10 | +0.6% | 161,200 |
| 2025/07/02 | 1,721 | 1,756 | 1,721 | 1,745 | +7 | +0.4% | 90,600 |
| 2025/07/01 | 1,730 | 1,763 | 1,730 | 1,738 | +8 | +0.5% | 95,600 |
| 2025/06/30 | 1,730 | 1,745 | 1,721 | 1,730 | ±0 | ±0% | 98,500 |
| 2025/06/27 | 1,724 | 1,734 | 1,720 | 1,730 | -2 | -0.1% | 75,800 |
| 2025/06/26 | 1,727 | 1,734 | 1,710 | 1,732 | +13 | +0.8% | 94,700 |
| 2025/06/25 | 1,757 | 1,762 | 1,709 | 1,719 | -32 | -1.8% | 190,800 |
| 2025/06/24 | 1,777 | 1,789 | 1,741 | 1,751 | -13 | -0.7% | 154,500 |
| 2025/06/23 | 1,810 | 1,822 | 1,758 | 1,764 | -42 | -2.3% | 117,800 |
| 2025/06/20 | 1,799 | 1,845 | 1,782 | 1,806 | +1 | +0.1% | 221,300 |
| 2025/06/19 | 1,810 | 1,815 | 1,780 | 1,805 | -5 | -0.3% | 90,900 |
| 2025/06/18 | 1,800 | 1,812 | 1,790 | 1,810 | -4 | -0.2% | 109,800 |
| 2025/06/17 | 1,775 | 1,814 | 1,758 | 1,814 | +44 | +2.5% | 170,300 |
| 2025/06/16 | 1,760 | 1,785 | 1,758 | 1,770 | -4 | -0.2% | 90,100 |
| 2025/06/13 | 1,785 | 1,795 | 1,758 | 1,774 | -11 | -0.6% | 103,600 |
| 2025/06/12 | 1,815 | 1,824 | 1,763 | 1,785 | -36 | -2% | 111,600 |
| 2025/06/11 | 1,826 | 1,848 | 1,778 | 1,821 | +30 | +1.7% | 219,700 |
| 2025/06/10 | 1,790 | 1,822 | 1,789 | 1,791 | +7 | +0.4% | 269,100 |
| 2025/06/09 | 1,803 | 1,825 | 1,778 | 1,784 | -7 | -0.4% | 188,800 |
| 2025/06/06 | 1,755 | 1,809 | 1,755 | 1,791 | +36 | +2.1% | 301,800 |
| 2025/06/05 | 1,745 | 1,755 | 1,733 | 1,755 | +10 | +0.6% | 101,500 |
| 2025/06/04 | 1,738 | 1,765 | 1,738 | 1,745 | +4 | +0.2% | 106,000 |
| 2025/06/03 | 1,816 | 1,826 | 1,741 | 1,741 | -59 | -3.3% | 161,500 |
| 2025/06/02 | 1,793 | 1,805 | 1,768 | 1,800 | +35 | +2% | 212,200 |
| 2025/05/30 | 1,761 | 1,772 | 1,744 | 1,765 | +10 | +0.6% | 180,100 |
| 2025/05/29 | 1,707 | 1,770 | 1,700 | 1,755 | +64 | +3.8% | 182,800 |
| 2025/05/28 | 1,721 | 1,728 | 1,690 | 1,691 | -28 | -1.6% | 123,000 |
| 2025/05/27 | 1,753 | 1,753 | 1,711 | 1,719 | -25 | -1.4% | 137,000 |
| 2025/05/26 | 1,754 | 1,766 | 1,744 | 1,744 | -11 | -0.6% | 121,900 |
| 2025/05/23 | 1,732 | 1,756 | 1,715 | 1,755 | +28 | +1.6% | 184,800 |
| 2025/05/22 | 1,683 | 1,732 | 1,668 | 1,727 | +44 | +2.6% | 171,900 |
| 2025/05/21 | 1,700 | 1,709 | 1,667 | 1,683 | +29 | +1.8% | 137,300 |
| 2025/05/20 | 1,647 | 1,694 | 1,640 | 1,654 | +1 | +0.1% | 295,600 |
| 2025/05/19 | 1,630 | 1,656 | 1,620 | 1,653 | +11 | +0.7% | 165,000 |
| 2025/05/16 | 1,675 | 1,702 | 1,626 | 1,642 | -33 | -2% | 236,000 |
| 2025/05/15 | 1,564 | 1,675 | 1,556 | 1,675 | +108 | +6.9% | 403,100 |
| 2025/05/14 | 1,491 | 1,572 | 1,477 | 1,567 | +43 | +2.8% | 335,000 |
| 2025/05/13 | 1,598 | 1,607 | 1,506 | 1,524 | -74 | -4.6% | 435,800 |
| 2025/05/12 | 1,560 | 1,607 | 1,553 | 1,598 | +43 | +2.8% | 354,000 |
| 2025/05/09 | 1,522 | 1,559 | 1,517 | 1,555 | +53 | +3.5% | 255,800 |
| 2025/05/08 | 1,492 | 1,504 | 1,475 | 1,502 | +4 | +0.3% | 132,500 |
| 2025/05/07 | 1,503 | 1,503 | 1,492 | 1,498 | -9 | -0.6% | 72,300 |
| 2025/05/02 | 1,517 | 1,526 | 1,496 | 1,507 | -3 | -0.2% | 67,700 |
| 2025/05/01 | 1,532 | 1,532 | 1,506 | 1,510 | -22 | -1.4% | 100,700 |
| 2025/04/30 | 1,518 | 1,532 | 1,503 | 1,532 | +21 | +1.4% | 92,400 |
| 2025/04/28 | 1,516 | 1,524 | 1,510 | 1,511 | +10 | +0.7% | 94,300 |
1～
50
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「ピーエス」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 |
|---|---|---|---|---|---|---|---|---|
| ピーエス | 180,500円 | +4.7% | -23.3% | 4.43% | 13.61倍 | 1.46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 |
| インフロニア１ Ｐ | 465,100円 | - | - | 2.80% | - | - |
|
- |
| 日比谷 | 377,000円 | +4.1% | +3.2% | 2.65% | 13.63倍 | 1.16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 |
| 千代建 | 32,900円 | -19.0% | -41.0% | 0.00% | 6.61倍 | -1.56倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| 明星工 | 151,000円 | -9.5% | -28.8% | 3.97% | 11.59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
