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 |
|---|---|---|---|---|---|---|---|
| 2006/12/15 | 3,710 | 3,710 | 3,710 | 3,710 | - | - | 100 |
| 2006/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/13 | 3,710 | 3,710 | 3,710 | 3,710 | - | - | 900 |
| 2006/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/08 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 200 |
| 2006/12/07 | 3,800 | 3,800 | 3,800 | 3,800 | - | - | 100 |
| 2006/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/01 | 3,750 | 3,750 | 3,750 | 3,750 | - | - | 500 |
| 2006/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/29 | 3,700 | 3,700 | 3,700 | 3,700 | +20 | +0.5% | 1,300 |
| 2006/11/28 | 3,680 | 3,680 | 3,680 | 3,680 | +50 | +1.4% | 100 |
| 2006/11/27 | 3,630 | 3,630 | 3,630 | 3,630 | +90 | +2.5% | 300 |
| 2006/11/24 | 3,560 | 3,560 | 3,540 | 3,540 | -260 | -6.8% | 300 |
| 2006/11/22 | 3,690 | 3,800 | 3,690 | 3,800 | - | - | 400 |
| 2006/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/20 | 3,890 | 3,890 | 3,700 | 3,700 | - | - | 200 |
| 2006/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/16 | 3,900 | 3,900 | 3,900 | 3,900 | - | - | 100 |
| 2006/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/14 | 3,910 | 4,000 | 3,910 | 4,000 | - | - | 300 |
| 2006/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/10 | 3,930 | 4,010 | 3,930 | 4,010 | -50 | -1.2% | 300 |
| 2006/11/09 | 4,060 | 4,060 | 4,060 | 4,060 | - | - | 100 |
| 2006/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/31 | 4,080 | 4,080 | 4,080 | 4,080 | - | - | 100 |
| 2006/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/25 | 4,070 | 4,070 | 4,070 | 4,070 | +50 | +1.2% | 700 |
| 2006/10/24 | 3,980 | 4,020 | 3,930 | 4,020 | - | - | 300 |
| 2006/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/20 | 3,880 | 4,020 | 3,880 | 4,020 | +140 | +3.6% | 400 |
| 2006/10/19 | 3,900 | 4,030 | 3,880 | 3,880 | -160 | -4% | 1,000 |
| 2006/10/18 | 4,040 | 4,040 | 4,040 | 4,040 | - | - | 100 |
| 2006/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/12 | 4,100 | 4,100 | 4,100 | 4,100 | - | - | 100 |
| 2006/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/10 | 4,150 | 4,150 | 4,150 | 4,150 | - | - | 100 |
| 2006/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/04 | 4,150 | 4,150 | 4,150 | 4,150 | ±0 | ±0% | 100 |
4501～
4550
件表示中 / 5877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 | 139,500円 | +5.1% | +7.8% | 2.51% | 8.48倍 | 0.35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 |
| シンクレイヤ | 66,200円 | +6.7% | +2.6% | 4.23% | 5.81倍 | 0.50倍 |
|
ＣＡＴＶ事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
| アスミＨＤ | - | -13.6% | +212.2% | - | - | - |
|
- |
| 技研ＨＤ | 19,200円 | -9.1% | +1.6% | 0.52% | 6.92倍 | 0.29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 | 428,000円 | +8.1% | +44.2% | 1.64% | 13.31倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
