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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/09/18 | 1,394 | 1,400 | 1,381 | 1,397 | +3 | +0.2% | 2,100 |
| 2024/09/17 | 1,382 | 1,396 | 1,367 | 1,394 | +12 | +0.9% | 2,800 |
| 2024/09/13 | 1,380 | 1,382 | 1,363 | 1,382 | -3 | -0.2% | 900 |
| 2024/09/12 | 1,385 | 1,385 | 1,369 | 1,385 | +9 | +0.7% | 1,900 |
| 2024/09/11 | 1,375 | 1,376 | 1,364 | 1,376 | +1 | +0.1% | 3,200 |
| 2024/09/10 | 1,383 | 1,386 | 1,375 | 1,375 | -4 | -0.3% | 3,400 |
| 2024/09/09 | 1,386 | 1,390 | 1,360 | 1,379 | -39 | -2.8% | 3,800 |
| 2024/09/06 | 1,409 | 1,418 | 1,409 | 1,418 | -2 | -0.1% | 1,000 |
| 2024/09/05 | 1,405 | 1,430 | 1,403 | 1,420 | +14 | +1% | 1,900 |
| 2024/09/04 | 1,422 | 1,440 | 1,400 | 1,406 | -50 | -3.4% | 7,900 |
| 2024/09/03 | 1,445 | 1,470 | 1,439 | 1,456 | +10 | +0.7% | 5,500 |
| 2024/09/02 | 1,482 | 1,482 | 1,445 | 1,446 | -36 | -2.4% | 10,200 |
| 2024/08/30 | 1,505 | 1,515 | 1,478 | 1,482 | -21 | -1.4% | 13,900 |
| 2024/08/29 | 1,530 | 1,530 | 1,452 | 1,503 | -38 | -2.5% | 24,800 |
| 2024/08/28 | 1,597 | 1,598 | 1,482 | 1,541 | -58 | -3.6% | 67,500 |
| 2024/08/27 | 1,599 | 1,599 | 1,535 | 1,599 | +300 | +23.1% | 254,100 |
| 2024/08/26 | 1,275 | 1,311 | 1,271 | 1,299 | +34 | +2.7% | 3,900 |
| 2024/08/23 | 1,251 | 1,265 | 1,245 | 1,265 | +23 | +1.9% | 1,900 |
| 2024/08/22 | 1,253 | 1,254 | 1,237 | 1,242 | -8 | -0.6% | 1,500 |
| 2024/08/21 | 1,248 | 1,253 | 1,248 | 1,250 | +5 | +0.4% | 600 |
| 2024/08/20 | 1,262 | 1,262 | 1,237 | 1,245 | -6 | -0.5% | 2,400 |
| 2024/08/19 | 1,252 | 1,259 | 1,251 | 1,251 | -9 | -0.7% | 1,600 |
| 2024/08/16 | 1,243 | 1,260 | 1,230 | 1,260 | +25 | +2% | 5,600 |
| 2024/08/15 | 1,253 | 1,253 | 1,225 | 1,235 | -12 | -1% | 5,400 |
| 2024/08/14 | 1,243 | 1,255 | 1,202 | 1,247 | -101 | -7.5% | 16,000 |
| 2024/08/13 | 1,252 | 1,407 | 1,252 | 1,348 | +109 | +8.8% | 21,300 |
| 2024/08/09 | 1,226 | 1,240 | 1,190 | 1,239 | +102 | +9% | 5,600 |
| 2024/08/08 | 1,159 | 1,162 | 1,133 | 1,137 | -22 | -1.9% | 2,600 |
| 2024/08/07 | 1,130 | 1,225 | 1,117 | 1,159 | +24 | +2.1% | 4,100 |
| 2024/08/06 | 1,067 | 1,160 | 1,067 | 1,135 | +128 | +12.7% | 2,500 |
| 2024/08/05 | 1,244 | 1,244 | 1,007 | 1,007 | -249 | -19.8% | 6,900 |
| 2024/08/02 | 1,324 | 1,324 | 1,200 | 1,256 | -85 | -6.3% | 8,800 |
| 2024/08/01 | 1,362 | 1,362 | 1,341 | 1,341 | -27 | -2% | 2,000 |
| 2024/07/31 | 1,360 | 1,369 | 1,360 | 1,368 | +9 | +0.7% | 700 |
| 2024/07/30 | 1,369 | 1,369 | 1,358 | 1,359 | -20 | -1.5% | 1,300 |
| 2024/07/29 | 1,379 | 1,379 | 1,364 | 1,379 | +21 | +1.5% | 700 |
| 2024/07/26 | 1,357 | 1,367 | 1,357 | 1,358 | +2 | +0.1% | 1,800 |
| 2024/07/25 | 1,449 | 1,449 | 1,356 | 1,356 | -93 | -6.4% | 4,700 |
| 2024/07/24 | 1,430 | 1,449 | 1,430 | 1,449 | -1 | -0.1% | 300 |
201～
250
件表示中 / 5933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 | 164,300円 | +13.2% | +71.0% | 2.13% | 6.28倍 | 0.39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 |
| 創建エース | 1,300円 | +29.4% | - | 0.00% | - | 10.16倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| マサル | 420,000円 | +6.2% | +6.9% | 2.50% | 14.37倍 | 0.73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 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| 工藤建設 | 266,100円 | +5.4% | +19.4% | 3.76% | 9.79倍 | 0.65倍 |
|
神奈川地盤の中堅建設。大規模修繕工事に強み。不動産も。介護（老人ホーム）のＭ＆Ａに注力 |
市場注目の銘柄
チャート関連のコラム
