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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 100 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 400 |
| 2010/06/09 | 1,560 | 1,560 | 1,560 | 1,560 | +60 | +4% | 100 |
| 2010/06/08 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 100 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 300 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 100 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 300 |
| 2010/05/24 | 1,590 | 1,590 | 1,590 | 1,590 | - | - | 200 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 1,610 | 1,610 | 1,610 | 1,610 | - | - | 100 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 1,560 | 1,580 | 1,560 | 1,580 | -20 | -1.3% | 300 |
| 2010/05/17 | 1,570 | 1,600 | 1,570 | 1,600 | - | - | 500 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 1,580 | 1,620 | 1,580 | 1,620 | -20 | -1.2% | 700 |
| 2010/05/11 | 1,640 | 1,640 | 1,640 | 1,640 | +40 | +2.5% | 100 |
| 2010/05/10 | 1,600 | 1,630 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2010/05/07 | 1,600 | 1,600 | 1,600 | 1,600 | -50 | -3% | 200 |
| 2010/05/06 | 1,580 | 1,650 | 1,560 | 1,650 | +20 | +1.2% | 800 |
| 2010/04/30 | 1,680 | 1,680 | 1,630 | 1,630 | -20 | -1.2% | 2,000 |
| 2010/04/28 | 1,670 | 1,670 | 1,650 | 1,650 | -50 | -2.9% | 1,600 |
| 2010/04/27 | 1,710 | 1,710 | 1,700 | 1,700 | -40 | -2.3% | 300 |
| 2010/04/26 | 1,730 | 1,760 | 1,730 | 1,740 | +40 | +2.4% | 1,000 |
| 2010/04/23 | 1,720 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 1,000 |
| 2010/04/22 | 1,710 | 1,710 | 1,700 | 1,700 | -50 | -2.9% | 500 |
| 2010/04/21 | 1,730 | 1,750 | 1,730 | 1,750 | +50 | +2.9% | 400 |
| 2010/04/20 | 1,740 | 1,740 | 1,700 | 1,700 | ±0 | ±0% | 600 |
| 2010/04/19 | 1,780 | 1,780 | 1,700 | 1,700 | -90 | -5% | 1,300 |
| 2010/04/16 | 1,860 | 1,860 | 1,790 | 1,790 | -30 | -1.6% | 1,700 |
| 2010/04/15 | 1,790 | 1,820 | 1,790 | 1,820 | +30 | +1.7% | 500 |
| 2010/04/14 | 1,780 | 1,790 | 1,780 | 1,790 | - | - | 900 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 1,850 | 1,850 | 1,760 | 1,830 | -20 | -1.1% | 900 |
| 2010/04/09 | 1,820 | 1,850 | 1,820 | 1,850 | - | - | 500 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 1,850 | 1,850 | 1,760 | 1,760 | -90 | -4.9% | 400 |
| 2010/04/06 | 1,850 | 1,850 | 1,850 | 1,850 | - | - | 100 |
3701～
3750
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
