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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,770 | 3,770 | 3,770 | 3,770 | - | - | 100 |
| 2020/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/14 | 3,630 | 3,630 | 3,630 | 3,630 | - | - | 100 |
| 2020/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/12 | 3,840 | 3,840 | 3,840 | 3,840 | +140 | +3.8% | 100 |
| 2020/08/11 | 3,585 | 3,700 | 3,585 | 3,700 | +45 | +1.2% | 500 |
| 2020/08/07 | 3,645 | 3,655 | 3,645 | 3,655 | - | - | 200 |
| 2020/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/29 | 3,785 | 3,785 | 3,785 | 3,785 | - | - | 100 |
| 2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/27 | 3,775 | 3,830 | 3,775 | 3,830 | - | - | 200 |
| 2020/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/17 | 3,635 | 3,635 | 3,635 | 3,635 | -85 | -2.3% | 100 |
| 2020/07/16 | 3,740 | 3,740 | 3,720 | 3,720 | - | - | 700 |
| 2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/14 | 3,600 | 3,890 | 3,600 | 3,880 | +210 | +5.7% | 400 |
| 2020/07/13 | 3,670 | 3,670 | 3,670 | 3,670 | ±0 | ±0% | 100 |
| 2020/07/10 | 3,740 | 3,740 | 3,670 | 3,670 | - | - | 200 |
| 2020/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/08 | 3,780 | 3,780 | 3,590 | 3,635 | -215 | -5.6% | 700 |
| 2020/07/07 | 4,100 | 4,105 | 3,850 | 3,850 | -215 | -5.3% | 3,700 |
| 2020/07/06 | 4,065 | 4,065 | 4,065 | 4,065 | - | - | 4,300 |
| 2020/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/30 | 3,350 | 3,365 | 3,350 | 3,365 | -55 | -1.6% | 200 |
| 2020/06/29 | 3,420 | 3,420 | 3,420 | 3,420 | - | - | 200 |
| 2020/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/25 | 3,415 | 3,420 | 3,415 | 3,420 | - | - | 300 |
| 2020/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/22 | 3,370 | 3,370 | 3,370 | 3,370 | - | - | 100 |
| 2020/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/18 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 100 |
| 2020/06/17 | 3,300 | 3,300 | 3,300 | 3,300 | - | - | 300 |
| 2020/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/12 | 3,300 | 3,300 | 3,300 | 3,300 | -5 | -0.2% | 600 |
| 2020/06/11 | 3,305 | 3,305 | 3,305 | 3,305 | -70 | -2.1% | 100 |
| 2020/06/10 | 3,375 | 3,375 | 3,375 | 3,375 | +70 | +2.1% | 100 |
| 2020/06/09 | 3,340 | 3,340 | 3,305 | 3,305 | -90 | -2.7% | 400 |
1151～
1200
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
