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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 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 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/31 | 1,740 | 1,850 | 1,740 | 1,850 | +160 | +9.5% | 600 |
| 2010/03/30 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 100 |
| 2010/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/25 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2010/03/24 | 1,750 | 1,750 | 1,740 | 1,740 | +40 | +2.4% | 200 |
| 2010/03/23 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2010/03/19 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 100 |
| 2010/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/15 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 100 |
| 2010/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/11 | 1,620 | 1,650 | 1,620 | 1,650 | +20 | +1.2% | 700 |
| 2010/03/10 | 1,680 | 1,680 | 1,630 | 1,630 | -50 | -3% | 500 |
3751～
3800
件表示中 / 5965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 | 182,400円 | +13.2% | +71.0% | 0.00% | 6.97倍 | 0.44倍 |
|
橋梁工事中心の中堅。九州地盤。プレストレストコンクリ技術に定評。ウエムラがＴＯＢへ |
| 高橋ウォル | 50,400円 | -26.0% | - | 3.97% | - | 0.38倍 |
|
ビル外壁材のＰＣカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
| サンユ建 | 113,600円 | +12.4% | -47.1% | 2.20% | 13.72倍 | 0.32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 | 448,000円 | +6.2% | +6.9% | 2.34% | 15.33倍 | 0.78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 | 23,500円 | -0.1% | -2.6% | 0.47% | 7.95倍 | 0.35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
