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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,155 | 3,155 | 3,150 | 3,150 | -5 | -0.2% | 300 |
| 2022/01/24 | 3,155 | 3,155 | 3,155 | 3,155 | +55 | +1.8% | 100 |
| 2022/01/21 | 3,125 | 3,125 | 3,100 | 3,100 | -25 | -0.8% | 200 |
| 2022/01/20 | 3,125 | 3,125 | 3,125 | 3,125 | ±0 | ±0% | 200 |
| 2022/01/19 | 3,120 | 3,125 | 3,120 | 3,125 | -25 | -0.8% | 400 |
| 2022/01/18 | 3,160 | 3,165 | 3,150 | 3,150 | - | - | 500 |
| 2022/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 3,160 | 3,160 | 3,160 | 3,160 | - | - | 200 |
| 2022/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/11 | 3,275 | 3,275 | 3,185 | 3,190 | -85 | -2.6% | 800 |
| 2022/01/07 | 3,240 | 3,275 | 3,240 | 3,275 | - | - | 400 |
| 2022/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/05 | 3,240 | 3,240 | 3,240 | 3,240 | - | - | 300 |
| 2022/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/30 | 3,220 | 3,285 | 3,220 | 3,285 | - | - | 600 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/27 | 3,385 | 3,385 | 3,290 | 3,290 | -25 | -0.8% | 1,900 |
| 2021/12/24 | 3,425 | 3,425 | 3,315 | 3,315 | -115 | -3.4% | 900 |
| 2021/12/23 | 3,440 | 3,440 | 3,430 | 3,430 | -10 | -0.3% | 300 |
| 2021/12/22 | 3,430 | 3,440 | 3,420 | 3,440 | +10 | +0.3% | 1,300 |
| 2021/12/21 | 3,430 | 3,430 | 3,430 | 3,430 | -40 | -1.2% | 800 |
| 2021/12/20 | 3,470 | 3,470 | 3,470 | 3,470 | ±0 | ±0% | 300 |
| 2021/12/17 | 3,535 | 3,535 | 3,470 | 3,470 | - | - | 400 |
| 2021/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/15 | 3,515 | 3,515 | 3,515 | 3,515 | +60 | +1.7% | 100 |
| 2021/12/14 | 3,415 | 3,455 | 3,415 | 3,455 | -55 | -1.6% | 200 |
| 2021/12/13 | 3,525 | 3,525 | 3,510 | 3,510 | +10 | +0.3% | 300 |
| 2021/12/10 | 3,430 | 3,500 | 3,430 | 3,500 | +70 | +2% | 800 |
| 2021/12/09 | 3,460 | 3,460 | 3,430 | 3,430 | -5 | -0.1% | 400 |
| 2021/12/08 | 3,440 | 3,440 | 3,435 | 3,435 | - | - | 500 |
| 2021/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/06 | 3,465 | 3,465 | 3,465 | 3,465 | ±0 | ±0% | 200 |
| 2021/12/03 | 3,465 | 3,470 | 3,460 | 3,465 | +35 | +1% | 400 |
| 2021/12/02 | 3,435 | 3,435 | 3,430 | 3,430 | ±0 | ±0% | 200 |
| 2021/12/01 | 3,525 | 3,525 | 3,430 | 3,430 | -95 | -2.7% | 800 |
| 2021/11/30 | 3,580 | 3,580 | 3,525 | 3,525 | - | - | 200 |
| 2021/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/26 | 3,760 | 3,760 | 3,720 | 3,720 | -110 | -2.9% | 200 |
| 2021/11/25 | 3,900 | 3,900 | 3,830 | 3,830 | - | - | 200 |
| 2021/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/22 | 3,900 | 3,900 | 3,900 | 3,900 | - | - | 200 |
| 2021/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/17 | 3,910 | 3,910 | 3,900 | 3,900 | -20 | -0.5% | 300 |
| 2021/11/16 | 3,920 | 3,920 | 3,920 | 3,920 | ±0 | ±0% | 300 |
| 2021/11/15 | 4,000 | 4,000 | 3,920 | 3,920 | -300 | -7.1% | 900 |
| 2021/11/12 | 4,180 | 4,220 | 4,120 | 4,220 | - | - | 500 |
| 2021/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
801～
850
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
