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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,835 | 1,837 | 1,834 | 1,837 | +3 | +0.2% | 39,900 |
| 2025/09/12 | 1,834 | 1,836 | 1,831 | 1,834 | -3 | -0.2% | 27,300 |
| 2025/09/11 | 1,836 | 1,837 | 1,835 | 1,837 | +1 | +0.1% | 14,000 |
| 2025/09/10 | 1,835 | 1,836 | 1,835 | 1,836 | ±0 | ±0% | 5,400 |
| 2025/09/09 | 1,837 | 1,838 | 1,835 | 1,836 | -1 | -0.1% | 33,900 |
| 2025/09/08 | 1,837 | 1,839 | 1,837 | 1,837 | -2 | -0.1% | 9,900 |
| 2025/09/05 | 1,840 | 1,842 | 1,837 | 1,839 | -1 | -0.1% | 7,300 |
| 2025/09/04 | 1,837 | 1,845 | 1,837 | 1,840 | +4 | +0.2% | 36,600 |
| 2025/09/03 | 1,837 | 1,838 | 1,835 | 1,836 | -2 | -0.1% | 20,500 |
| 2025/09/02 | 1,838 | 1,839 | 1,836 | 1,838 | -1 | -0.1% | 10,800 |
| 2025/09/01 | 1,839 | 1,840 | 1,837 | 1,839 | +1 | +0.1% | 9,800 |
| 2025/08/29 | 1,837 | 1,840 | 1,836 | 1,838 | ±0 | ±0% | 16,100 |
| 2025/08/28 | 1,838 | 1,839 | 1,836 | 1,838 | ±0 | ±0% | 10,100 |
| 2025/08/27 | 1,837 | 1,839 | 1,835 | 1,838 | -1 | -0.1% | 32,400 |
| 2025/08/26 | 1,840 | 1,840 | 1,837 | 1,839 | ±0 | ±0% | 21,500 |
| 2025/08/25 | 1,843 | 1,847 | 1,839 | 1,839 | -5 | -0.3% | 16,000 |
| 2025/08/22 | 1,845 | 1,848 | 1,844 | 1,844 | +2 | +0.1% | 11,100 |
| 2025/08/21 | 1,884 | 1,900 | 1,840 | 1,842 | -42 | -2.2% | 67,400 |
| 2025/08/20 | 1,856 | 1,900 | 1,850 | 1,884 | +44 | +2.4% | 79,800 |
| 2025/08/19 | 1,839 | 1,841 | 1,839 | 1,840 | ±0 | ±0% | 44,500 |
| 2025/08/18 | 1,840 | 1,841 | 1,839 | 1,840 | -1 | -0.1% | 29,900 |
| 2025/08/15 | 1,841 | 1,846 | 1,840 | 1,841 | ±0 | ±0% | 18,400 |
| 2025/08/14 | 1,841 | 1,847 | 1,840 | 1,841 | -3 | -0.2% | 23,700 |
| 2025/08/13 | 1,854 | 1,860 | 1,836 | 1,844 | -8 | -0.4% | 48,700 |
| 2025/08/12 | 1,851 | 1,854 | 1,851 | 1,852 | ±0 | ±0% | 13,700 |
| 2025/08/08 | 1,857 | 1,859 | 1,852 | 1,852 | -14 | -0.8% | 12,800 |
| 2025/08/07 | 1,861 | 1,868 | 1,856 | 1,866 | -4 | -0.2% | 34,600 |
| 2025/08/06 | 1,870 | 1,885 | 1,861 | 1,870 | +143 | +8.3% | 111,300 |
| 2025/08/05 | 1,659 | 1,748 | 1,659 | 1,727 | +68 | +4.1% | 7,900 |
| 2025/08/04 | 1,654 | 1,659 | 1,650 | 1,659 | +1 | +0.1% | 3,400 |
| 2025/08/01 | 1,643 | 1,658 | 1,640 | 1,658 | +15 | +0.9% | 1,800 |
| 2025/07/31 | 1,650 | 1,656 | 1,607 | 1,643 | -7 | -0.4% | 5,900 |
| 2025/07/30 | 1,632 | 1,650 | 1,629 | 1,650 | +19 | +1.2% | 1,800 |
| 2025/07/29 | 1,650 | 1,658 | 1,626 | 1,631 | -6 | -0.4% | 3,100 |
| 2025/07/28 | 1,637 | 1,643 | 1,634 | 1,637 | +2 | +0.1% | 1,400 |
| 2025/07/25 | 1,635 | 1,649 | 1,604 | 1,635 | ±0 | ±0% | 4,300 |
| 2025/07/24 | 1,631 | 1,664 | 1,631 | 1,635 | +9 | +0.6% | 5,100 |
| 2025/07/23 | 1,628 | 1,628 | 1,616 | 1,626 | +4 | +0.2% | 1,800 |
| 2025/07/22 | 1,637 | 1,641 | 1,614 | 1,622 | -15 | -0.9% | 4,400 |
| 2025/07/18 | 1,573 | 1,646 | 1,573 | 1,637 | +65 | +4.1% | 8,400 |
| 2025/07/17 | 1,570 | 1,580 | 1,570 | 1,572 | +2 | +0.1% | 1,500 |
| 2025/07/16 | 1,567 | 1,575 | 1,556 | 1,570 | +3 | +0.2% | 2,800 |
| 2025/07/15 | 1,570 | 1,570 | 1,561 | 1,567 | +5 | +0.3% | 1,100 |
| 2025/07/14 | 1,580 | 1,580 | 1,550 | 1,562 | -12 | -0.8% | 2,000 |
| 2025/07/11 | 1,570 | 1,574 | 1,560 | 1,574 | -11 | -0.7% | 5,000 |
| 2025/07/10 | 1,599 | 1,600 | 1,560 | 1,585 | -14 | -0.9% | 3,800 |
| 2025/07/09 | 1,547 | 1,599 | 1,534 | 1,599 | +59 | +3.8% | 4,000 |
| 2025/07/08 | 1,545 | 1,545 | 1,535 | 1,540 | +7 | +0.5% | 1,700 |
| 2025/07/07 | 1,544 | 1,544 | 1,531 | 1,533 | -2 | -0.1% | 1,600 |
| 2025/07/04 | 1,540 | 1,547 | 1,523 | 1,535 | -6 | -0.4% | 2,400 |
1～
50
件表示中 / 5964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 | 183,700円 | +13.2% | +71.0% | 0.00% | 7.02倍 | 0.44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 |
| カドス | 472,500円 | +2.8% | +5.4% | 3.81% | 6.32倍 | 0.98倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
| サンユ建 | 116,100円 | +12.4% | -47.1% | 2.15% | 14.02倍 | 0.33倍 |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
| マサル | 453,000円 | +6.2% | +6.9% | 2.32% | 15.50倍 | 0.79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 |
| 技研ＨＤ | 23,000円 | -0.1% | -2.6% | 0.48% | 7.78倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム
