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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,188 | 1,205 | 1,188 | 1,191 | +9 | +0.8% | 1,000 |
| 2024/11/29 | 1,185 | 1,185 | 1,182 | 1,182 | -17 | -1.4% | 200 |
| 2024/11/28 | 1,193 | 1,221 | 1,182 | 1,199 | +5 | +0.4% | 1,500 |
| 2024/11/27 | 1,211 | 1,211 | 1,193 | 1,194 | -20 | -1.6% | 1,200 |
| 2024/11/26 | 1,203 | 1,214 | 1,202 | 1,214 | +13 | +1.1% | 500 |
| 2024/11/25 | 1,225 | 1,225 | 1,193 | 1,201 | -23 | -1.9% | 3,100 |
| 2024/11/22 | 1,214 | 1,224 | 1,203 | 1,224 | +2 | +0.2% | 1,300 |
| 2024/11/21 | 1,215 | 1,224 | 1,215 | 1,222 | +24 | +2% | 1,700 |
| 2024/11/20 | 1,216 | 1,220 | 1,198 | 1,198 | -18 | -1.5% | 3,600 |
| 2024/11/19 | 1,204 | 1,224 | 1,201 | 1,216 | +9 | +0.7% | 1,300 |
| 2024/11/18 | 1,205 | 1,210 | 1,201 | 1,207 | -28 | -2.3% | 2,300 |
| 2024/11/15 | 1,242 | 1,242 | 1,235 | 1,235 | -8 | -0.6% | 700 |
| 2024/11/14 | 1,261 | 1,261 | 1,243 | 1,243 | -17 | -1.3% | 1,500 |
| 2024/11/13 | 1,261 | 1,276 | 1,260 | 1,260 | -1 | -0.1% | 1,400 |
| 2024/11/12 | 1,300 | 1,300 | 1,241 | 1,261 | -77 | -5.8% | 8,000 |
| 2024/11/11 | 1,270 | 1,338 | 1,255 | 1,338 | +110 | +9% | 12,100 |
| 2024/11/08 | 1,219 | 1,228 | 1,219 | 1,228 | +10 | +0.8% | 1,500 |
| 2024/11/07 | 1,220 | 1,220 | 1,217 | 1,218 | +18 | +1.5% | 700 |
| 2024/11/06 | 1,203 | 1,204 | 1,195 | 1,200 | -4 | -0.3% | 1,100 |
| 2024/11/05 | 1,193 | 1,204 | 1,193 | 1,204 | +16 | +1.3% | 800 |
| 2024/11/01 | 1,215 | 1,215 | 1,188 | 1,188 | -23 | -1.9% | 800 |
| 2024/10/31 | 1,213 | 1,213 | 1,195 | 1,211 | +10 | +0.8% | 1,200 |
| 2024/10/30 | 1,213 | 1,215 | 1,201 | 1,201 | -12 | -1% | 1,000 |
| 2024/10/29 | 1,177 | 1,230 | 1,177 | 1,213 | +38 | +3.2% | 1,000 |
| 2024/10/28 | 1,178 | 1,188 | 1,175 | 1,175 | +14 | +1.2% | 1,500 |
| 2024/10/25 | 1,205 | 1,205 | 1,161 | 1,161 | -46 | -3.8% | 3,000 |
| 2024/10/24 | 1,200 | 1,207 | 1,200 | 1,207 | +7 | +0.6% | 500 |
| 2024/10/23 | 1,201 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 2,600 |
| 2024/10/22 | 1,227 | 1,227 | 1,200 | 1,200 | -32 | -2.6% | 4,100 |
| 2024/10/21 | 1,233 | 1,233 | 1,223 | 1,232 | +12 | +1% | 600 |
| 2024/10/18 | 1,233 | 1,233 | 1,220 | 1,220 | -8 | -0.7% | 1,400 |
| 2024/10/17 | 1,228 | 1,228 | 1,220 | 1,228 | -2 | -0.2% | 500 |
| 2024/10/16 | 1,234 | 1,234 | 1,230 | 1,230 | -4 | -0.3% | 1,600 |
| 2024/10/15 | 1,247 | 1,247 | 1,234 | 1,234 | +2 | +0.2% | 2,300 |
| 2024/10/11 | 1,263 | 1,263 | 1,232 | 1,232 | -21 | -1.7% | 2,200 |
| 2024/10/10 | 1,286 | 1,286 | 1,253 | 1,253 | -21 | -1.6% | 1,500 |
| 2024/10/09 | 1,304 | 1,304 | 1,266 | 1,274 | -14 | -1.1% | 2,000 |
| 2024/10/08 | 1,295 | 1,295 | 1,288 | 1,288 | -7 | -0.5% | 1,100 |
| 2024/10/07 | 1,308 | 1,308 | 1,295 | 1,295 | -18 | -1.4% | 1,600 |
| 2024/10/04 | 1,306 | 1,313 | 1,293 | 1,313 | -5 | -0.4% | 2,900 |
| 2024/10/03 | 1,320 | 1,320 | 1,303 | 1,318 | +3 | +0.2% | 2,300 |
| 2024/10/02 | 1,301 | 1,315 | 1,293 | 1,315 | +10 | +0.8% | 1,700 |
| 2024/10/01 | 1,318 | 1,318 | 1,300 | 1,305 | -9 | -0.7% | 3,200 |
| 2024/09/30 | 1,300 | 1,327 | 1,297 | 1,314 | -19 | -1.4% | 5,100 |
| 2024/09/27 | 1,328 | 1,366 | 1,326 | 1,333 | -97 | -6.8% | 15,000 |
| 2024/09/26 | 1,425 | 1,437 | 1,421 | 1,430 | +4 | +0.3% | 8,000 |
| 2024/09/25 | 1,420 | 1,428 | 1,407 | 1,426 | +19 | +1.4% | 4,200 |
| 2024/09/24 | 1,426 | 1,427 | 1,406 | 1,407 | +1 | +0.1% | 6,900 |
| 2024/09/20 | 1,430 | 1,430 | 1,400 | 1,406 | -25 | -1.7% | 5,900 |
| 2024/09/19 | 1,401 | 1,443 | 1,391 | 1,431 | +34 | +2.4% | 5,500 |
101～
150
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
