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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 1,440 | 1,470 | 1,437 | 1,440 | +2 | +0.1% | 145,000 |
| 2025/02/10 | 1,509 | 1,515 | 1,405 | 1,438 | -18 | -1.2% | 553,500 |
| 2025/02/07 | 1,244 | 1,480 | 1,229 | 1,456 | +212 | +17% | 685,500 |
| 2025/02/06 | 1,230 | 1,250 | 1,226 | 1,244 | +31 | +2.6% | 117,700 |
| 2025/02/05 | 1,204 | 1,215 | 1,192 | 1,213 | +15 | +1.3% | 127,100 |
| 2025/02/04 | 1,196 | 1,207 | 1,185 | 1,198 | +19 | +1.6% | 102,000 |
| 2025/02/03 | 1,190 | 1,207 | 1,172 | 1,179 | -7 | -0.6% | 107,900 |
| 2025/01/31 | 1,170 | 1,190 | 1,170 | 1,186 | +7 | +0.6% | 47,900 |
| 2025/01/30 | 1,166 | 1,180 | 1,165 | 1,179 | +8 | +0.7% | 43,800 |
| 2025/01/29 | 1,171 | 1,176 | 1,170 | 1,171 | +1 | +0.1% | 16,800 |
| 2025/01/28 | 1,173 | 1,181 | 1,170 | 1,170 | -7 | -0.6% | 27,500 |
| 2025/01/27 | 1,182 | 1,184 | 1,171 | 1,177 | +2 | +0.2% | 41,600 |
| 2025/01/24 | 1,170 | 1,181 | 1,170 | 1,175 | +7 | +0.6% | 36,600 |
| 2025/01/23 | 1,164 | 1,172 | 1,151 | 1,168 | +3 | +0.3% | 68,100 |
| 2025/01/22 | 1,165 | 1,173 | 1,163 | 1,165 | ±0 | ±0% | 34,400 |
| 2025/01/21 | 1,168 | 1,168 | 1,158 | 1,165 | +2 | +0.2% | 34,200 |
| 2025/01/20 | 1,166 | 1,175 | 1,161 | 1,163 | -6 | -0.5% | 47,500 |
| 2025/01/17 | 1,166 | 1,175 | 1,153 | 1,169 | +3 | +0.3% | 71,400 |
| 2025/01/16 | 1,194 | 1,198 | 1,164 | 1,166 | -20 | -1.7% | 70,900 |
| 2025/01/15 | 1,159 | 1,194 | 1,159 | 1,186 | +21 | +1.8% | 87,900 |
| 2025/01/14 | 1,165 | 1,168 | 1,144 | 1,165 | ±0 | ±0% | 112,200 |
| 2025/01/10 | 1,151 | 1,168 | 1,150 | 1,165 | +1 | +0.1% | 81,500 |
| 2025/01/09 | 1,168 | 1,175 | 1,159 | 1,164 | -10 | -0.9% | 85,700 |
| 2025/01/08 | 1,160 | 1,180 | 1,149 | 1,174 | +26 | +2.3% | 124,700 |
| 2025/01/07 | 1,163 | 1,175 | 1,141 | 1,148 | -20 | -1.7% | 136,700 |
| 2025/01/06 | 1,125 | 1,184 | 1,125 | 1,168 | +55 | +4.9% | 223,400 |
| 2024/12/30 | 1,108 | 1,118 | 1,104 | 1,113 | +5 | +0.5% | 37,200 |
| 2024/12/27 | 1,119 | 1,119 | 1,103 | 1,108 | -8 | -0.7% | 57,700 |
| 2024/12/26 | 1,107 | 1,116 | 1,103 | 1,116 | +10 | +0.9% | 39,800 |
| 2024/12/25 | 1,103 | 1,108 | 1,095 | 1,106 | +1 | +0.1% | 24,900 |
| 2024/12/24 | 1,110 | 1,112 | 1,103 | 1,105 | -5 | -0.5% | 25,700 |
| 2024/12/23 | 1,103 | 1,110 | 1,096 | 1,110 | +14 | +1.3% | 44,700 |
| 2024/12/20 | 1,100 | 1,108 | 1,088 | 1,096 | +12 | +1.1% | 71,500 |
| 2024/12/19 | 1,077 | 1,097 | 1,076 | 1,084 | -9 | -0.8% | 30,500 |
| 2024/12/18 | 1,095 | 1,108 | 1,090 | 1,093 | -2 | -0.2% | 34,000 |
| 2024/12/17 | 1,095 | 1,100 | 1,089 | 1,095 | +6 | +0.6% | 43,100 |
| 2024/12/16 | 1,090 | 1,100 | 1,087 | 1,089 | ±0 | ±0% | 73,300 |
| 2024/12/13 | 1,075 | 1,094 | 1,075 | 1,089 | -2 | -0.2% | 56,600 |
| 2024/12/12 | 1,112 | 1,115 | 1,086 | 1,091 | -18 | -1.6% | 130,700 |
| 2024/12/11 | 1,086 | 1,109 | 1,080 | 1,109 | +15 | +1.4% | 87,200 |
| 2024/12/10 | 1,079 | 1,097 | 1,075 | 1,094 | +18 | +1.7% | 92,100 |
| 2024/12/09 | 1,071 | 1,078 | 1,065 | 1,076 | +11 | +1% | 49,200 |
| 2024/12/06 | 1,065 | 1,065 | 1,058 | 1,065 | ±0 | ±0% | 54,400 |
| 2024/12/05 | 1,070 | 1,076 | 1,063 | 1,065 | +3 | +0.3% | 66,200 |
| 2024/12/04 | 1,075 | 1,075 | 1,056 | 1,062 | -15 | -1.4% | 117,800 |
| 2024/12/03 | 1,078 | 1,083 | 1,061 | 1,077 | +35 | +3.4% | 210,100 |
| 2024/12/02 | 1,025 | 1,045 | 1,023 | 1,042 | +18 | +1.8% | 57,500 |
| 2024/11/29 | 1,018 | 1,026 | 1,017 | 1,024 | +6 | +0.6% | 40,700 |
| 2024/11/28 | 1,017 | 1,029 | 1,010 | 1,018 | +1 | +0.1% | 57,800 |
| 2024/11/27 | 1,026 | 1,027 | 1,005 | 1,017 | -8 | -0.8% | 84,900 |
101～
150
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
