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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 995 | 995 | 970 | 973 | -16 | -1.6% | 51,000 |
| 2024/04/16 | 1,010 | 1,010 | 987 | 989 | -28 | -2.8% | 55,700 |
| 2024/04/15 | 1,005 | 1,022 | 1,005 | 1,017 | +3 | +0.3% | 23,100 |
| 2024/04/12 | 1,025 | 1,029 | 1,014 | 1,014 | -8 | -0.8% | 31,900 |
| 2024/04/11 | 1,010 | 1,022 | 1,004 | 1,022 | +9 | +0.9% | 41,700 |
| 2024/04/10 | 1,018 | 1,019 | 1,013 | 1,013 | -5 | -0.5% | 19,100 |
| 2024/04/09 | 1,010 | 1,020 | 1,008 | 1,018 | +12 | +1.2% | 23,100 |
| 2024/04/08 | 1,010 | 1,015 | 1,002 | 1,006 | +1 | +0.1% | 20,300 |
| 2024/04/05 | 1,015 | 1,016 | 998 | 1,005 | -16 | -1.6% | 42,600 |
| 2024/04/04 | 1,021 | 1,030 | 1,016 | 1,021 | ±0 | ±0% | 40,900 |
| 2024/04/03 | 1,005 | 1,029 | 1,003 | 1,021 | +12 | +1.2% | 73,700 |
| 2024/04/02 | 1,022 | 1,026 | 1,005 | 1,009 | -14 | -1.4% | 60,400 |
| 2024/04/01 | 1,060 | 1,060 | 1,017 | 1,023 | -37 | -3.5% | 83,800 |
| 2024/03/29 | 1,045 | 1,064 | 1,045 | 1,060 | +15 | +1.4% | 50,600 |
| 2024/03/28 | 1,059 | 1,059 | 1,039 | 1,045 | -22 | -2.1% | 68,200 |
| 2024/03/27 | 1,058 | 1,072 | 1,058 | 1,067 | +11 | +1% | 66,700 |
| 2024/03/26 | 1,055 | 1,064 | 1,054 | 1,056 | -1 | -0.1% | 30,100 |
| 2024/03/25 | 1,069 | 1,075 | 1,053 | 1,057 | -6 | -0.6% | 65,400 |
| 2024/03/22 | 1,040 | 1,063 | 1,040 | 1,063 | -7 | -0.7% | 174,200 |
| 2024/03/21 | 1,075 | 1,075 | 1,064 | 1,070 | +1 | +0.1% | 48,100 |
| 2024/03/19 | 1,050 | 1,069 | 1,050 | 1,069 | +16 | +1.5% | 45,600 |
| 2024/03/18 | 1,047 | 1,058 | 1,047 | 1,053 | +9 | +0.9% | 35,800 |
| 2024/03/15 | 1,043 | 1,050 | 1,038 | 1,044 | +3 | +0.3% | 47,900 |
| 2024/03/14 | 1,033 | 1,046 | 1,033 | 1,041 | +9 | +0.9% | 34,300 |
| 2024/03/13 | 1,060 | 1,060 | 1,025 | 1,032 | -15 | -1.4% | 63,100 |
| 2024/03/12 | 1,040 | 1,051 | 1,029 | 1,047 | -7 | -0.7% | 48,500 |
| 2024/03/11 | 1,070 | 1,078 | 1,044 | 1,054 | -30 | -2.8% | 89,700 |
| 2024/03/08 | 1,062 | 1,095 | 1,062 | 1,084 | +16 | +1.5% | 98,900 |
| 2024/03/07 | 1,070 | 1,082 | 1,064 | 1,068 | +3 | +0.3% | 65,200 |
| 2024/03/06 | 1,048 | 1,068 | 1,048 | 1,065 | +17 | +1.6% | 76,300 |
| 2024/03/05 | 1,033 | 1,054 | 1,033 | 1,048 | +15 | +1.5% | 56,700 |
| 2024/03/04 | 1,045 | 1,046 | 1,028 | 1,033 | -14 | -1.3% | 76,500 |
| 2024/03/01 | 1,050 | 1,064 | 1,043 | 1,047 | +4 | +0.4% | 58,500 |
| 2024/02/29 | 1,048 | 1,058 | 1,043 | 1,043 | -10 | -0.9% | 41,500 |
| 2024/02/28 | 1,047 | 1,055 | 1,043 | 1,053 | +16 | +1.5% | 53,500 |
| 2024/02/27 | 1,038 | 1,049 | 1,037 | 1,037 | -2 | -0.2% | 52,700 |
| 2024/02/26 | 1,051 | 1,054 | 1,037 | 1,039 | -14 | -1.3% | 66,600 |
| 2024/02/22 | 1,044 | 1,059 | 1,044 | 1,053 | +9 | +0.9% | 36,900 |
| 2024/02/21 | 1,060 | 1,063 | 1,044 | 1,044 | -8 | -0.8% | 43,100 |
| 2024/02/20 | 1,057 | 1,066 | 1,050 | 1,052 | -5 | -0.5% | 61,600 |
| 2024/02/19 | 1,023 | 1,061 | 1,021 | 1,057 | +27 | +2.6% | 76,900 |
| 2024/02/16 | 1,030 | 1,046 | 1,029 | 1,030 | -1 | -0.1% | 117,500 |
| 2024/02/15 | 1,052 | 1,064 | 1,017 | 1,031 | -21 | -2% | 113,300 |
| 2024/02/14 | 1,074 | 1,085 | 1,041 | 1,052 | -36 | -3.3% | 199,300 |
| 2024/02/13 | 1,040 | 1,091 | 1,029 | 1,088 | +54 | +5.2% | 253,000 |
| 2024/02/09 | 1,000 | 1,038 | 990 | 1,034 | +34 | +3.4% | 264,500 |
| 2024/02/08 | 1,013 | 1,014 | 994 | 1,000 | -8 | -0.8% | 200,100 |
| 2024/02/07 | 989 | 1,013 | 989 | 1,008 | +15 | +1.5% | 141,500 |
| 2024/02/06 | 986 | 999 | 982 | 993 | +16 | +1.6% | 120,000 |
| 2024/02/05 | 979 | 983 | 974 | 977 | +4 | +0.4% | 61,500 |
301～
350
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 | 180,400円 | +4.7% | -23.3% | 4.43% | 13.60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 | 464,600円 | - | - | 2.80% | - | - |
|
- |
| 日比谷 | 375,500円 | +4.1% | +3.2% | 2.66% | 13.58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 | 32,700円 | -19.0% | -41.0% | 0.00% | 6.57倍 | -1.55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 | 150,300円 | -9.5% | -28.8% | 3.99% | 11.54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
