若築建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,740 | 4,040 | 3,740 | 3,995 | +250 | +6.7% | 33,600 |
| 2025/05/20 | 3,845 | 3,845 | 3,745 | 3,745 | -80 | -2.1% | 11,700 |
| 2025/05/19 | 3,800 | 3,845 | 3,770 | 3,825 | -5 | -0.1% | 9,400 |
| 2025/05/16 | 3,830 | 3,915 | 3,815 | 3,830 | +15 | +0.4% | 16,200 |
| 2025/05/15 | 3,965 | 3,965 | 3,815 | 3,815 | -150 | -3.8% | 14,200 |
| 2025/05/14 | 4,030 | 4,030 | 3,920 | 3,965 | -85 | -2.1% | 10,500 |
| 2025/05/13 | 4,165 | 4,165 | 4,040 | 4,050 | -60 | -1.5% | 5,900 |
| 2025/05/12 | 4,070 | 4,145 | 4,040 | 4,110 | +40 | +1% | 9,600 |
| 2025/05/09 | 4,095 | 4,110 | 4,000 | 4,070 | -5 | -0.1% | 10,600 |
| 2025/05/08 | 4,040 | 4,120 | 3,955 | 4,075 | +20 | +0.5% | 11,400 |
| 2025/05/07 | 3,950 | 4,065 | 3,915 | 4,055 | +155 | +4% | 12,600 |
| 2025/05/02 | 3,935 | 3,935 | 3,865 | 3,900 | -10 | -0.3% | 6,100 |
| 2025/05/01 | 3,990 | 3,990 | 3,900 | 3,910 | -100 | -2.5% | 5,200 |
| 2025/04/30 | 4,060 | 4,060 | 3,980 | 4,010 | -45 | -1.1% | 4,700 |
| 2025/04/28 | 3,980 | 4,090 | 3,965 | 4,055 | +100 | +2.5% | 11,600 |
| 2025/04/25 | 3,910 | 3,970 | 3,910 | 3,955 | +105 | +2.7% | 8,100 |
| 2025/04/24 | 4,005 | 4,015 | 3,850 | 3,850 | -200 | -4.9% | 14,800 |
| 2025/04/23 | 4,000 | 4,050 | 3,930 | 4,050 | +50 | +1.3% | 18,200 |
| 2025/04/22 | 3,970 | 4,020 | 3,935 | 4,000 | +30 | +0.8% | 11,600 |
| 2025/04/21 | 3,935 | 3,995 | 3,935 | 3,970 | +45 | +1.1% | 7,500 |
| 2025/04/18 | 3,810 | 3,940 | 3,810 | 3,925 | +120 | +3.2% | 10,900 |
| 2025/04/17 | 3,740 | 3,840 | 3,730 | 3,805 | +60 | +1.6% | 3,500 |
| 2025/04/16 | 3,855 | 3,855 | 3,745 | 3,745 | -40 | -1.1% | 5,300 |
| 2025/04/15 | 3,785 | 3,850 | 3,785 | 3,785 | -70 | -1.8% | 1,500 |
| 2025/04/14 | 3,885 | 3,900 | 3,845 | 3,855 | +10 | +0.3% | 14,600 |
| 2025/04/11 | 3,725 | 3,850 | 3,690 | 3,845 | +60 | +1.6% | 11,300 |
| 2025/04/10 | 3,805 | 3,835 | 3,715 | 3,785 | +185 | +5.1% | 8,000 |
| 2025/04/09 | 3,655 | 3,710 | 3,580 | 3,600 | -125 | -3.4% | 17,700 |
| 2025/04/08 | 3,445 | 3,760 | 3,430 | 3,725 | +310 | +9.1% | 28,400 |
| 2025/04/07 | 3,445 | 3,640 | 3,400 | 3,415 | -240 | -6.6% | 47,400 |
| 2025/04/04 | 3,680 | 3,760 | 3,550 | 3,655 | -95 | -2.5% | 31,300 |
| 2025/04/03 | 3,715 | 3,880 | 3,710 | 3,750 | -65 | -1.7% | 17,600 |
| 2025/04/02 | 3,810 | 3,890 | 3,765 | 3,815 | +5 | +0.1% | 6,900 |
| 2025/04/01 | 3,795 | 3,865 | 3,785 | 3,810 | +15 | +0.4% | 10,000 |
| 2025/03/31 | 3,735 | 3,860 | 3,660 | 3,795 | -10 | -0.3% | 20,200 |
| 2025/03/28 | 3,895 | 3,895 | 3,790 | 3,805 | -180 | -4.5% | 12,800 |
| 2025/03/27 | 3,935 | 3,985 | 3,915 | 3,985 | +45 | +1.1% | 15,600 |
| 2025/03/26 | 3,925 | 3,950 | 3,910 | 3,940 | +20 | +0.5% | 8,600 |
| 2025/03/25 | 3,955 | 3,970 | 3,875 | 3,920 | +20 | +0.5% | 6,200 |
| 2025/03/24 | 3,935 | 3,955 | 3,890 | 3,900 | -5 | -0.1% | 6,200 |
| 2025/03/21 | 3,865 | 3,925 | 3,865 | 3,905 | +40 | +1% | 3,000 |
| 2025/03/19 | 3,900 | 3,950 | 3,845 | 3,865 | -60 | -1.5% | 7,600 |
| 2025/03/18 | 3,875 | 3,980 | 3,870 | 3,925 | +10 | +0.3% | 6,500 |
| 2025/03/17 | 3,805 | 3,930 | 3,780 | 3,915 | +110 | +2.9% | 10,300 |
| 2025/03/14 | 3,795 | 3,840 | 3,760 | 3,805 | -45 | -1.2% | 11,400 |
| 2025/03/13 | 3,705 | 3,860 | 3,670 | 3,850 | +145 | +3.9% | 14,200 |
| 2025/03/12 | 3,740 | 3,760 | 3,690 | 3,705 | +25 | +0.7% | 7,000 |
| 2025/03/11 | 3,645 | 3,705 | 3,595 | 3,680 | +20 | +0.5% | 8,600 |
| 2025/03/10 | 3,750 | 3,750 | 3,660 | 3,660 | -75 | -2% | 4,500 |
| 2025/03/07 | 3,725 | 3,775 | 3,670 | 3,735 | +5 | +0.1% | 7,900 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「若築建」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 |
|---|---|---|---|---|---|---|---|---|
| 若築建 | 399,500円 | +16.4% | +5.2% | 3.28% | 13.72倍 | 1.05倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 巴コーポ | 131,500円 | -7.7% | -21.5% | 1.83% | 23.10倍 | 0.78倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 世紀東 | 140,800円 | +1.2% | -1.5% | 4.97% | 13.22倍 | 1.24倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| オリエ白石 | 36,800円 | +2.2% | -22.6% | 3.94% | 17.24倍 | 0.94倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 福田組 | 494,500円 | +0.3% | -20.8% | 4.04% | 9.52倍 | 0.48倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
市場注目の銘柄
チャート関連のコラム
