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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,577 | 1,577 | 1,542 | 1,550 | -20 | -1.3% | 2,000 |
| 2025/06/12 | 1,558 | 1,588 | 1,558 | 1,570 | +12 | +0.8% | 1,900 |
| 2025/06/11 | 1,570 | 1,573 | 1,557 | 1,558 | -12 | -0.8% | 2,100 |
| 2025/06/10 | 1,578 | 1,593 | 1,544 | 1,570 | +7 | +0.4% | 3,900 |
| 2025/06/09 | 1,550 | 1,570 | 1,550 | 1,563 | +24 | +1.6% | 5,600 |
| 2025/06/06 | 1,558 | 1,559 | 1,537 | 1,539 | -5 | -0.3% | 1,700 |
| 2025/06/05 | 1,543 | 1,557 | 1,540 | 1,544 | +14 | +0.9% | 6,200 |
| 2025/06/04 | 1,600 | 1,775 | 1,522 | 1,530 | -62 | -3.9% | 158,000 |
| 2025/06/03 | 1,625 | 1,631 | 1,580 | 1,592 | -17 | -1.1% | 9,200 |
| 2025/06/02 | 1,581 | 1,615 | 1,570 | 1,609 | +20 | +1.3% | 9,900 |
| 2025/05/30 | 1,565 | 1,591 | 1,552 | 1,589 | +24 | +1.5% | 4,000 |
| 2025/05/29 | 1,590 | 1,591 | 1,542 | 1,565 | +18 | +1.2% | 7,900 |
| 2025/05/28 | 1,510 | 1,550 | 1,502 | 1,547 | +49 | +3.3% | 7,300 |
| 2025/05/27 | 1,485 | 1,498 | 1,475 | 1,498 | +27 | +1.8% | 3,900 |
| 2025/05/26 | 1,485 | 1,485 | 1,450 | 1,471 | +5 | +0.3% | 4,000 |
| 2025/05/23 | 1,440 | 1,466 | 1,430 | 1,466 | +26 | +1.8% | 4,400 |
| 2025/05/22 | 1,410 | 1,440 | 1,410 | 1,440 | +29 | +2.1% | 2,300 |
| 2025/05/21 | 1,412 | 1,444 | 1,410 | 1,411 | +6 | +0.4% | 4,300 |
| 2025/05/20 | 1,389 | 1,412 | 1,389 | 1,405 | +23 | +1.7% | 3,000 |
| 2025/05/19 | 1,390 | 1,500 | 1,380 | 1,382 | -9 | -0.6% | 22,500 |
| 2025/05/16 | 1,387 | 1,393 | 1,382 | 1,391 | ±0 | ±0% | 2,200 |
| 2025/05/15 | 1,388 | 1,400 | 1,388 | 1,391 | -4 | -0.3% | 4,000 |
| 2025/05/14 | 1,424 | 1,435 | 1,384 | 1,395 | +55 | +4.1% | 27,600 |
| 2025/05/13 | 1,340 | 1,342 | 1,325 | 1,340 | +2 | +0.1% | 3,700 |
| 2025/05/12 | 1,317 | 1,338 | 1,317 | 1,338 | +5 | +0.4% | 2,200 |
| 2025/05/09 | 1,330 | 1,333 | 1,312 | 1,333 | +6 | +0.5% | 1,500 |
| 2025/05/08 | 1,323 | 1,327 | 1,323 | 1,327 | +2 | +0.2% | 200 |
| 2025/05/07 | 1,316 | 1,325 | 1,310 | 1,325 | +9 | +0.7% | 1,400 |
| 2025/05/02 | 1,313 | 1,330 | 1,313 | 1,316 | -8 | -0.6% | 500 |
| 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 |
1～
50
件表示中 / 5900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 | 155,000円 | +13.2% | +71.0% | 2.26% | 5.92倍 | 0.37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 |
| マサル | 405,500円 | +6.2% | +6.9% | 2.59% | 13.88倍 | 0.70倍 |
|
ビル、マンション等のシーリング（外壁防水）工事でトップ。リニューアル（補修・改修）を強化 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| 技研ＨＤ | 19,900円 | -0.1% | -2.6% | 0.55% | 6.73倍 | 0.30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 |
| シンクレイヤ | 64,800円 | +6.7% | +2.6% | 4.32% | 5.71倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
