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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 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 |
151～
200
件表示中 / 5964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 | 183,700円 | +13.2% | +71.0% | 0.00% | 7.02倍 | 0.44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 |
| カドス | 472,500円 | +2.8% | +5.4% | 3.81% | 6.32倍 | 0.98倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
| サンユ建 | 116,100円 | +12.4% | -47.1% | 2.15% | 14.02倍 | 0.33倍 |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
| マサル | 453,000円 | +6.2% | +6.9% | 2.32% | 15.50倍 | 0.79倍 |
|
ビル、マンション等のシーリング（外壁防水）工事でトップ。リニューアル（補修・改修）を強化 |
| 技研ＨＤ | 23,000円 | -0.1% | -2.6% | 0.48% | 7.78倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム
