コーアツ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,315 | 1,324 | 1,311 | 1,324 | +9 | +0.7% | 1,700 |
| 2025/04/30 | 1,307 | 1,325 | 1,307 | 1,315 | +13 | +1% | 900 |
| 2025/04/28 | 1,310 | 1,320 | 1,302 | 1,302 | -8 | -0.6% | 700 |
| 2025/04/25 | 1,315 | 1,320 | 1,303 | 1,310 | +10 | +0.8% | 1,700 |
| 2025/04/24 | 1,295 | 1,300 | 1,291 | 1,300 | +5 | +0.4% | 700 |
| 2025/04/23 | 1,276 | 1,295 | 1,276 | 1,295 | +20 | +1.6% | 500 |
| 2025/04/22 | 1,275 | 1,275 | 1,275 | 1,275 | -4 | -0.3% | 200 |
| 2025/04/21 | 1,273 | 1,279 | 1,273 | 1,279 | +14 | +1.1% | 900 |
| 2025/04/18 | 1,253 | 1,265 | 1,253 | 1,265 | +12 | +1% | 500 |
| 2025/04/17 | 1,259 | 1,260 | 1,253 | 1,253 | -6 | -0.5% | 1,600 |
| 2025/04/16 | 1,260 | 1,260 | 1,249 | 1,259 | -10 | -0.8% | 1,200 |
| 2025/04/15 | 1,237 | 1,269 | 1,236 | 1,269 | +32 | +2.6% | 1,800 |
| 2025/04/14 | 1,239 | 1,239 | 1,217 | 1,237 | +1 | +0.1% | 2,300 |
| 2025/04/11 | 1,238 | 1,238 | 1,200 | 1,236 | -4 | -0.3% | 3,000 |
| 2025/04/10 | 1,228 | 1,250 | 1,211 | 1,240 | +42 | +3.5% | 4,100 |
| 2025/04/09 | 1,221 | 1,221 | 1,125 | 1,198 | -53 | -4.2% | 5,200 |
| 2025/04/08 | 1,202 | 1,280 | 1,202 | 1,251 | +52 | +4.3% | 2,200 |
| 2025/04/07 | 1,234 | 1,234 | 1,150 | 1,199 | -76 | -6% | 3,500 |
| 2025/04/04 | 1,279 | 1,283 | 1,262 | 1,275 | -29 | -2.2% | 2,500 |
| 2025/04/03 | 1,258 | 1,304 | 1,258 | 1,304 | -1 | -0.1% | 2,200 |
| 2025/04/02 | 1,303 | 1,306 | 1,265 | 1,305 | +2 | +0.2% | 4,400 |
| 2025/04/01 | 1,331 | 1,331 | 1,303 | 1,303 | -23 | -1.7% | 1,600 |
| 2025/03/31 | 1,339 | 1,379 | 1,310 | 1,326 | -14 | -1% | 3,800 |
| 2025/03/28 | 1,339 | 1,349 | 1,339 | 1,340 | +4 | +0.3% | 800 |
| 2025/03/27 | 1,347 | 1,347 | 1,335 | 1,336 | -11 | -0.8% | 1,000 |
| 2025/03/26 | 1,329 | 1,347 | 1,329 | 1,347 | +17 | +1.3% | 1,500 |
| 2025/03/25 | 1,318 | 1,330 | 1,318 | 1,330 | +10 | +0.8% | 2,200 |
| 2025/03/24 | 1,312 | 1,324 | 1,312 | 1,320 | +8 | +0.6% | 3,000 |
| 2025/03/21 | 1,310 | 1,317 | 1,310 | 1,312 | +2 | +0.2% | 2,300 |
| 2025/03/19 | 1,347 | 1,349 | 1,310 | 1,310 | -22 | -1.7% | 4,600 |
| 2025/03/18 | 1,345 | 1,359 | 1,331 | 1,332 | +13 | +1% | 8,200 |
| 2025/03/17 | 1,310 | 1,378 | 1,310 | 1,319 | +17 | +1.3% | 9,300 |
| 2025/03/14 | 1,300 | 1,311 | 1,300 | 1,302 | +2 | +0.2% | 1,900 |
| 2025/03/13 | 1,300 | 1,300 | 1,300 | 1,300 | +5 | +0.4% | 600 |
| 2025/03/12 | 1,300 | 1,300 | 1,295 | 1,295 | -13 | -1% | 400 |
| 2025/03/11 | 1,295 | 1,308 | 1,285 | 1,308 | +10 | +0.8% | 1,600 |
| 2025/03/10 | 1,307 | 1,307 | 1,297 | 1,298 | +3 | +0.2% | 1,800 |
| 2025/03/07 | 1,295 | 1,296 | 1,295 | 1,295 | ±0 | ±0% | 600 |
| 2025/03/06 | 1,304 | 1,304 | 1,294 | 1,295 | ±0 | ±0% | 3,400 |
| 2025/03/05 | 1,304 | 1,304 | 1,295 | 1,295 | -9 | -0.7% | 700 |
| 2025/03/04 | 1,296 | 1,304 | 1,285 | 1,304 | +13 | +1% | 2,100 |
| 2025/03/03 | 1,303 | 1,303 | 1,291 | 1,291 | -12 | -0.9% | 3,100 |
| 2025/02/28 | 1,314 | 1,314 | 1,281 | 1,303 | -7 | -0.5% | 3,400 |
| 2025/02/27 | 1,292 | 1,310 | 1,292 | 1,310 | +5 | +0.4% | 2,800 |
| 2025/02/26 | 1,292 | 1,305 | 1,290 | 1,305 | +10 | +0.8% | 2,400 |
| 2025/02/25 | 1,312 | 1,315 | 1,271 | 1,295 | -2 | -0.2% | 5,200 |
| 2025/02/21 | 1,315 | 1,321 | 1,297 | 1,297 | -1 | -0.1% | 4,900 |
| 2025/02/20 | 1,287 | 1,298 | 1,281 | 1,298 | +18 | +1.4% | 2,400 |
| 2025/02/19 | 1,298 | 1,298 | 1,275 | 1,280 | -16 | -1.2% | 1,600 |
| 2025/02/18 | 1,315 | 1,315 | 1,272 | 1,296 | -15 | -1.1% | 2,200 |
1～
50
件表示中 / 5871件
類似銘柄と比較する
現在ご覧いただいている「コーアツ工業」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 |
|---|---|---|---|---|---|---|---|---|
| コーアツ工業 | 132,400円 | +5.1% | +7.8% | 2.64% | 8.05倍 | 0.34倍 |
|
橋梁工事中心の中堅。官公需８割。九州地盤。プレストレストコンクリ技術に定評。売電事業も |
| シンクレイヤ | 63,400円 | +6.7% | +2.6% | 4.42% | 5.57倍 | 0.48倍 |
|
ＣＡＴＶ事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
| アスミＨＤ | - | - | - | - | - | - |
|
- |
| 技研ＨＤ | 18,300円 | -9.1% | +1.6% | 0.55% | 6.60倍 | 0.27倍 |
|
法面工事、消波ブロック型枠貸与、放射線防護設備建築が柱。フリージア系企業群が過半保有 |
| 三東工業 | 409,000円 | +8.1% | +44.2% | - | - | - |
|
売上高の８割強が滋賀県内の建設会社。官公需軸の土木から民間に軸足。県内資源活用に意欲 |
市場注目の銘柄
チャート関連のコラム
