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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 5,570 | 5,690 | 5,440 | 5,470 | -170 | -3% | 8,100 |
| 2022/09/02 | 5,510 | 5,870 | 5,310 | 5,640 | -60 | -1.1% | 21,800 |
| 2022/09/01 | 6,420 | 6,800 | 5,470 | 5,700 | -420 | -6.9% | 101,800 |
| 2022/08/31 | 5,220 | 6,120 | 5,220 | 6,120 | +1,000 | +19.5% | 68,200 |
| 2022/08/30 | 5,070 | 5,200 | 5,050 | 5,120 | +50 | +1% | 9,000 |
| 2022/08/29 | 5,150 | 5,150 | 5,030 | 5,070 | -130 | -2.5% | 5,000 |
| 2022/08/26 | 5,170 | 5,430 | 5,100 | 5,200 | +30 | +0.6% | 15,400 |
| 2022/08/25 | 5,210 | 5,210 | 5,100 | 5,170 | +40 | +0.8% | 4,800 |
| 2022/08/24 | 5,200 | 5,230 | 5,060 | 5,130 | ±0 | ±0% | 7,300 |
| 2022/08/23 | 5,060 | 5,500 | 4,945 | 5,130 | +70 | +1.4% | 32,400 |
| 2022/08/22 | 5,300 | 5,300 | 5,050 | 5,060 | -180 | -3.4% | 8,700 |
| 2022/08/19 | 5,210 | 5,530 | 5,110 | 5,240 | +20 | +0.4% | 14,800 |
| 2022/08/18 | 5,410 | 5,410 | 5,150 | 5,220 | -190 | -3.5% | 12,700 |
| 2022/08/17 | 5,430 | 5,680 | 5,280 | 5,410 | -50 | -0.9% | 56,300 |
| 2022/08/16 | 7,000 | 7,000 | 5,450 | 5,460 | -540 | -9% | 119,800 |
| 2022/08/15 | 5,700 | 6,000 | 5,700 | 6,000 | +1,000 | +20% | 7,300 |
| 2022/08/12 | 4,800 | 5,150 | 4,800 | 5,000 | +135 | +2.8% | 5,000 |
| 2022/08/10 | 4,870 | 4,920 | 4,635 | 4,865 | +65 | +1.4% | 2,600 |
| 2022/08/09 | 5,020 | 5,020 | 4,680 | 4,800 | -220 | -4.4% | 2,200 |
| 2022/08/08 | 4,700 | 5,260 | 4,700 | 5,020 | +360 | +7.7% | 6,600 |
| 2022/08/05 | 4,735 | 4,740 | 4,605 | 4,660 | -85 | -1.8% | 1,400 |
| 2022/08/04 | 4,545 | 4,745 | 4,395 | 4,745 | +240 | +5.3% | 2,200 |
| 2022/08/03 | 4,750 | 4,750 | 4,380 | 4,505 | -215 | -4.6% | 5,500 |
| 2022/08/02 | 5,240 | 5,240 | 4,700 | 4,720 | -520 | -9.9% | 8,400 |
| 2022/08/01 | 5,150 | 5,240 | 5,090 | 5,240 | -10 | -0.2% | 1,600 |
| 2022/07/29 | 5,530 | 5,590 | 5,130 | 5,250 | -280 | -5.1% | 4,600 |
| 2022/07/28 | 5,830 | 5,830 | 5,530 | 5,530 | -240 | -4.2% | 2,600 |
| 2022/07/27 | 5,970 | 5,970 | 5,700 | 5,770 | -130 | -2.2% | 2,900 |
| 2022/07/26 | 6,000 | 6,000 | 5,900 | 5,900 | -100 | -1.7% | 2,900 |
| 2022/07/25 | 6,130 | 6,360 | 6,000 | 6,000 | -30 | -0.5% | 3,300 |
| 2022/07/22 | 5,990 | 6,490 | 5,800 | 6,030 | +30 | +0.5% | 5,300 |
| 2022/07/21 | 6,130 | 6,130 | 5,900 | 6,000 | -170 | -2.8% | 2,300 |
| 2022/07/20 | 6,370 | 6,370 | 6,160 | 6,170 | -180 | -2.8% | 5,300 |
| 2022/07/19 | 6,000 | 6,350 | 5,750 | 6,350 | +400 | +6.7% | 7,600 |
| 2022/07/15 | 6,430 | 6,490 | 5,950 | 5,950 | -280 | -4.5% | 9,200 |
| 2022/07/14 | 5,720 | 6,340 | 5,620 | 6,230 | +350 | +6% | 19,100 |
| 2022/07/13 | 6,130 | 6,270 | 5,550 | 5,880 | -260 | -4.2% | 15,400 |
| 2022/07/12 | 6,280 | 6,380 | 6,110 | 6,140 | -340 | -5.2% | 11,100 |
| 2022/07/11 | 6,850 | 6,850 | 6,250 | 6,480 | -70 | -1.1% | 15,400 |
| 2022/07/08 | 6,650 | 7,260 | 6,400 | 6,550 | -100 | -1.5% | 29,300 |
| 2022/07/07 | 7,070 | 7,690 | 6,350 | 6,650 | -1,020 | -13.3% | 78,900 |
| 2022/07/06 | 9,020 | 10,330 | 7,670 | 7,670 | -1,500 | -16.4% | 81,600 |
| 2022/07/05 | 11,470 | 13,100 | 7,800 | 9,170 | -930 | -9.2% | 195,200 |
| 2022/07/04 | 7,700 | 10,100 | 7,480 | 10,100 | +4,000 | +65.6% | 70,600 |
| 2022/07/01 | 6,100 | 6,100 | 6,100 | 6,100 | +1,000 | +19.6% | 2,900 |
| 2022/06/30 | 5,100 | 5,100 | 5,100 | 5,100 | +700 | +15.9% | 3,500 |
| 2022/06/29 | 3,990 | 4,400 | 3,990 | 4,400 | +700 | +18.9% | 22,100 |
| 2022/06/28 | 3,700 | 3,700 | 3,700 | 3,700 | +700 | +23.3% | 1,800 |
| 2022/06/27 | 2,990 | 3,000 | 2,990 | 3,000 | -60 | -2% | 1,200 |
| 2022/06/24 | 3,060 | 3,060 | 3,060 | 3,060 | - | - | 100 |
651～
700
件表示中 / 5872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 | 131,600円 | +5.1% | +7.8% | 2.66% | 8.00倍 | 0.33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 |
| アスミＨＤ | - | - | - | - | - | - |
|
- |
| 技研ＨＤ | 18,500円 | -9.1% | +1.6% | 0.54% | 6.67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 | 411,500円 | +8.1% | +44.2% | 1.70% | 12.81倍 | 0.79倍 |
|
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 |
| ニッソウ | 250,000円 | +22.3% | +60.3% | 0.00% | 11.76倍 | 1.64倍 |
|
首都圏で賃貸住居・事務所の原状回復工事を中小不動産会社から受注する施工業者。中古再生も |
市場注目の銘柄
チャート関連のコラム
