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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,288 | 1,318 | 1,284 | 1,311 | +31 | +2.4% | 3,100 |
| 2025/02/14 | 1,317 | 1,317 | 1,276 | 1,280 | -21 | -1.6% | 7,300 |
| 2025/02/13 | 1,319 | 1,321 | 1,295 | 1,301 | -27 | -2% | 5,800 |
| 2025/02/12 | 1,303 | 1,328 | 1,300 | 1,328 | +33 | +2.5% | 4,700 |
| 2025/02/10 | 1,263 | 1,311 | 1,263 | 1,295 | +44 | +3.5% | 4,500 |
| 2025/02/07 | 1,240 | 1,251 | 1,240 | 1,251 | +17 | +1.4% | 800 |
| 2025/02/06 | 1,225 | 1,250 | 1,224 | 1,234 | +12 | +1% | 3,600 |
| 2025/02/05 | 1,227 | 1,230 | 1,220 | 1,222 | +4 | +0.3% | 600 |
| 2025/02/04 | 1,234 | 1,234 | 1,217 | 1,218 | +1 | +0.1% | 1,100 |
| 2025/02/03 | 1,217 | 1,217 | 1,207 | 1,217 | +7 | +0.6% | 800 |
| 2025/01/31 | 1,220 | 1,227 | 1,210 | 1,210 | -10 | -0.8% | 600 |
| 2025/01/30 | 1,207 | 1,220 | 1,207 | 1,220 | +13 | +1.1% | 300 |
| 2025/01/29 | 1,208 | 1,211 | 1,200 | 1,207 | -2 | -0.2% | 5,700 |
| 2025/01/28 | 1,209 | 1,209 | 1,209 | 1,209 | -6 | -0.5% | 200 |
| 2025/01/27 | 1,231 | 1,231 | 1,215 | 1,215 | -2 | -0.2% | 1,100 |
| 2025/01/24 | 1,225 | 1,225 | 1,215 | 1,217 | +5 | +0.4% | 900 |
| 2025/01/23 | 1,211 | 1,212 | 1,211 | 1,212 | -8 | -0.7% | 300 |
| 2025/01/22 | 1,217 | 1,220 | 1,217 | 1,220 | +2 | +0.2% | 700 |
| 2025/01/21 | 1,214 | 1,220 | 1,214 | 1,218 | +10 | +0.8% | 1,300 |
| 2025/01/20 | 1,224 | 1,224 | 1,208 | 1,208 | -1 | -0.1% | 900 |
| 2025/01/17 | 1,217 | 1,217 | 1,208 | 1,209 | -8 | -0.7% | 500 |
| 2025/01/16 | 1,238 | 1,238 | 1,217 | 1,217 | -10 | -0.8% | 2,100 |
| 2025/01/15 | 1,227 | 1,227 | 1,227 | 1,227 | -10 | -0.8% | 100 |
| 2025/01/14 | 1,223 | 1,237 | 1,212 | 1,237 | -1 | -0.1% | 1,700 |
| 2025/01/10 | 1,258 | 1,258 | 1,238 | 1,238 | -8 | -0.6% | 2,100 |
| 2025/01/09 | 1,268 | 1,268 | 1,210 | 1,246 | +8 | +0.6% | 3,300 |
| 2025/01/08 | 1,239 | 1,248 | 1,238 | 1,238 | -1 | -0.1% | 1,600 |
| 2025/01/07 | 1,230 | 1,250 | 1,214 | 1,239 | +5 | +0.4% | 2,800 |
| 2025/01/06 | 1,208 | 1,234 | 1,205 | 1,234 | +37 | +3.1% | 2,300 |
| 2024/12/30 | 1,180 | 1,197 | 1,178 | 1,197 | +14 | +1.2% | 1,200 |
| 2024/12/27 | 1,165 | 1,183 | 1,165 | 1,183 | +18 | +1.5% | 1,200 |
| 2024/12/26 | 1,178 | 1,178 | 1,161 | 1,165 | -13 | -1.1% | 10,100 |
| 2024/12/25 | 1,195 | 1,195 | 1,178 | 1,178 | -17 | -1.4% | 8,200 |
| 2024/12/24 | 1,216 | 1,216 | 1,192 | 1,195 | -20 | -1.6% | 4,100 |
| 2024/12/23 | 1,211 | 1,229 | 1,210 | 1,215 | +4 | +0.3% | 2,600 |
| 2024/12/20 | 1,204 | 1,215 | 1,201 | 1,211 | +11 | +0.9% | 1,800 |
| 2024/12/19 | 1,186 | 1,200 | 1,186 | 1,200 | -7 | -0.6% | 5,200 |
| 2024/12/18 | 1,198 | 1,238 | 1,192 | 1,207 | +17 | +1.4% | 6,400 |
| 2024/12/17 | 1,193 | 1,194 | 1,190 | 1,190 | ±0 | ±0% | 700 |
| 2024/12/16 | 1,186 | 1,190 | 1,186 | 1,190 | +7 | +0.6% | 700 |
| 2024/12/13 | 1,178 | 1,183 | 1,178 | 1,183 | +5 | +0.4% | 400 |
| 2024/12/12 | 1,178 | 1,182 | 1,178 | 1,178 | ±0 | ±0% | 1,100 |
| 2024/12/11 | 1,177 | 1,178 | 1,177 | 1,178 | +1 | +0.1% | 500 |
| 2024/12/10 | 1,183 | 1,185 | 1,176 | 1,177 | +3 | +0.3% | 1,900 |
| 2024/12/09 | 1,174 | 1,183 | 1,174 | 1,174 | +3 | +0.3% | 1,600 |
| 2024/12/06 | 1,187 | 1,193 | 1,166 | 1,171 | -15 | -1.3% | 8,100 |
| 2024/12/05 | 1,204 | 1,204 | 1,185 | 1,186 | -18 | -1.5% | 500 |
| 2024/12/04 | 1,192 | 1,204 | 1,179 | 1,204 | +19 | +1.6% | 3,100 |
| 2024/12/03 | 1,208 | 1,208 | 1,181 | 1,185 | -6 | -0.5% | 3,100 |
| 2024/12/02 | 1,188 | 1,205 | 1,188 | 1,191 | +9 | +0.8% | 1,000 |
51～
100
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 | 131,300円 | +5.1% | +7.8% | 2.67% | 7.98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 | 411,500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
