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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,426 | 1,426 | 1,401 | 1,411 | -15 | -1.1% | 500 |
| 2024/07/04 | 1,401 | 1,426 | 1,401 | 1,426 | +27 | +1.9% | 1,500 |
| 2024/07/03 | 1,400 | 1,400 | 1,398 | 1,399 | -10 | -0.7% | 400 |
| 2024/07/02 | 1,390 | 1,409 | 1,390 | 1,409 | +19 | +1.4% | 500 |
| 2024/07/01 | 1,410 | 1,412 | 1,390 | 1,390 | ±0 | ±0% | 600 |
| 2024/06/28 | 1,413 | 1,413 | 1,386 | 1,390 | -14 | -1% | 700 |
| 2024/06/27 | 1,390 | 1,407 | 1,390 | 1,404 | +14 | +1% | 1,700 |
| 2024/06/26 | 1,376 | 1,398 | 1,376 | 1,390 | +4 | +0.3% | 700 |
| 2024/06/25 | 1,384 | 1,393 | 1,380 | 1,386 | -6 | -0.4% | 900 |
| 2024/06/24 | 1,396 | 1,400 | 1,392 | 1,392 | ±0 | ±0% | 700 |
| 2024/06/21 | 1,390 | 1,392 | 1,390 | 1,392 | -4 | -0.3% | 300 |
| 2024/06/20 | 1,397 | 1,400 | 1,396 | 1,396 | +8 | +0.6% | 800 |
| 2024/06/19 | 1,398 | 1,398 | 1,388 | 1,388 | +4 | +0.3% | 400 |
| 2024/06/18 | 1,411 | 1,411 | 1,381 | 1,384 | -27 | -1.9% | 1,300 |
| 2024/06/17 | 1,386 | 1,411 | 1,359 | 1,411 | +10 | +0.7% | 1,300 |
| 2024/06/14 | 1,392 | 1,401 | 1,371 | 1,401 | +21 | +1.5% | 2,500 |
| 2024/06/13 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 400 |
| 2024/06/12 | 1,356 | 1,386 | 1,356 | 1,380 | +18 | +1.3% | 500 |
| 2024/06/11 | 1,362 | 1,362 | 1,362 | 1,362 | -23 | -1.7% | 200 |
| 2024/06/10 | 1,389 | 1,389 | 1,385 | 1,385 | +1 | +0.1% | 400 |
| 2024/06/07 | 1,383 | 1,384 | 1,383 | 1,384 | +6 | +0.4% | 200 |
| 2024/06/06 | 1,380 | 1,386 | 1,377 | 1,378 | +3 | +0.2% | 1,300 |
| 2024/06/05 | 1,375 | 1,375 | 1,375 | 1,375 | +19 | +1.4% | 100 |
| 2024/06/04 | 1,355 | 1,356 | 1,355 | 1,356 | -24 | -1.7% | 600 |
| 2024/06/03 | 1,399 | 1,399 | 1,351 | 1,380 | -20 | -1.4% | 2,600 |
| 2024/05/31 | 1,375 | 1,400 | 1,371 | 1,400 | +20 | +1.4% | 1,000 |
| 2024/05/30 | 1,382 | 1,397 | 1,353 | 1,380 | -31 | -2.2% | 1,900 |
| 2024/05/29 | 1,423 | 1,423 | 1,411 | 1,411 | -2 | -0.1% | 700 |
| 2024/05/28 | 1,414 | 1,431 | 1,340 | 1,413 | -13 | -0.9% | 2,800 |
| 2024/05/27 | 1,428 | 1,428 | 1,426 | 1,426 | +16 | +1.1% | 1,000 |
| 2024/05/24 | 1,357 | 1,410 | 1,357 | 1,410 | +53 | +3.9% | 2,000 |
| 2024/05/23 | 1,351 | 1,357 | 1,337 | 1,357 | -19 | -1.4% | 1,500 |
| 2024/05/22 | 1,373 | 1,376 | 1,349 | 1,376 | +16 | +1.2% | 1,500 |
| 2024/05/21 | 1,350 | 1,360 | 1,350 | 1,360 | +25 | +1.9% | 1,600 |
| 2024/05/20 | 1,320 | 1,335 | 1,320 | 1,335 | +15 | +1.1% | 300 |
| 2024/05/17 | 1,295 | 1,320 | 1,295 | 1,320 | +13 | +1% | 2,200 |
| 2024/05/16 | 1,335 | 1,335 | 1,307 | 1,307 | -23 | -1.7% | 2,800 |
| 2024/05/15 | 1,331 | 1,331 | 1,330 | 1,330 | +3 | +0.2% | 200 |
| 2024/05/14 | 1,410 | 1,410 | 1,302 | 1,327 | -83 | -5.9% | 4,500 |
| 2024/05/13 | 1,357 | 1,410 | 1,346 | 1,410 | +53 | +3.9% | 4,500 |
| 2024/05/10 | 1,353 | 1,374 | 1,344 | 1,357 | +4 | +0.3% | 1,400 |
| 2024/05/09 | 1,335 | 1,366 | 1,335 | 1,353 | -4 | -0.3% | 900 |
| 2024/05/08 | 1,353 | 1,371 | 1,353 | 1,357 | +4 | +0.3% | 300 |
| 2024/05/07 | 1,380 | 1,407 | 1,323 | 1,353 | -7 | -0.5% | 3,700 |
| 2024/05/02 | 1,371 | 1,371 | 1,341 | 1,360 | -13 | -0.9% | 300 |
| 2024/05/01 | 1,346 | 1,375 | 1,346 | 1,373 | +27 | +2% | 600 |
| 2024/04/30 | 1,343 | 1,346 | 1,343 | 1,346 | -19 | -1.4% | 200 |
| 2024/04/26 | 1,363 | 1,365 | 1,358 | 1,365 | +3 | +0.2% | 600 |
| 2024/04/25 | 1,363 | 1,363 | 1,362 | 1,362 | +10 | +0.7% | 700 |
| 2024/04/24 | 1,334 | 1,365 | 1,334 | 1,352 | +18 | +1.3% | 3,000 |
201～
250
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
