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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,570 | 3,620 | 3,535 | 3,600 | +35 | +1% | 15,600 |
| 2024/11/21 | 3,570 | 3,580 | 3,540 | 3,565 | -5 | -0.1% | 3,700 |
| 2024/11/20 | 3,555 | 3,585 | 3,525 | 3,570 | ±0 | ±0% | 3,300 |
| 2024/11/19 | 3,555 | 3,610 | 3,555 | 3,570 | +15 | +0.4% | 6,800 |
| 2024/11/18 | 3,510 | 3,600 | 3,485 | 3,555 | +45 | +1.3% | 11,600 |
| 2024/11/15 | 3,550 | 3,550 | 3,510 | 3,510 | -10 | -0.3% | 4,000 |
| 2024/11/14 | 3,585 | 3,620 | 3,520 | 3,520 | -60 | -1.7% | 8,000 |
| 2024/11/13 | 3,495 | 3,620 | 3,495 | 3,580 | +85 | +2.4% | 15,800 |
| 2024/11/12 | 3,530 | 3,565 | 3,450 | 3,495 | -65 | -1.8% | 19,000 |
| 2024/11/11 | 3,595 | 3,610 | 3,520 | 3,560 | -25 | -0.7% | 10,900 |
| 2024/11/08 | 3,695 | 3,700 | 3,585 | 3,585 | -85 | -2.3% | 4,200 |
| 2024/11/07 | 3,615 | 3,695 | 3,590 | 3,670 | +105 | +2.9% | 9,200 |
| 2024/11/06 | 3,535 | 3,610 | 3,500 | 3,565 | +10 | +0.3% | 9,100 |
| 2024/11/05 | 3,565 | 3,635 | 3,505 | 3,555 | -10 | -0.3% | 9,900 |
| 2024/11/01 | 3,535 | 3,570 | 3,515 | 3,565 | -10 | -0.3% | 10,100 |
| 2024/10/31 | 3,475 | 3,585 | 3,470 | 3,575 | +85 | +2.4% | 13,100 |
| 2024/10/30 | 3,515 | 3,515 | 3,425 | 3,490 | -25 | -0.7% | 118,100 |
| 2024/10/29 | 3,515 | 3,530 | 3,480 | 3,515 | -5 | -0.1% | 15,000 |
| 2024/10/28 | 3,485 | 3,525 | 3,440 | 3,520 | +85 | +2.5% | 17,900 |
| 2024/10/25 | 3,415 | 3,475 | 3,405 | 3,435 | -5 | -0.1% | 20,400 |
| 2024/10/24 | 3,405 | 3,490 | 3,385 | 3,440 | +25 | +0.7% | 25,500 |
| 2024/10/23 | 3,440 | 3,465 | 3,395 | 3,415 | -20 | -0.6% | 14,800 |
| 2024/10/22 | 3,480 | 3,510 | 3,415 | 3,435 | -70 | -2% | 16,700 |
| 2024/10/21 | 3,525 | 3,545 | 3,490 | 3,505 | -30 | -0.8% | 8,300 |
| 2024/10/18 | 3,570 | 3,570 | 3,520 | 3,535 | -45 | -1.3% | 7,200 |
| 2024/10/17 | 3,615 | 3,630 | 3,550 | 3,580 | -35 | -1% | 8,800 |
| 2024/10/16 | 3,520 | 3,650 | 3,520 | 3,615 | +35 | +1% | 17,300 |
| 2024/10/15 | 3,535 | 3,605 | 3,515 | 3,580 | +50 | +1.4% | 14,600 |
| 2024/10/11 | 3,530 | 3,550 | 3,525 | 3,530 | -15 | -0.4% | 9,000 |
| 2024/10/10 | 3,495 | 3,555 | 3,480 | 3,545 | +5 | +0.1% | 10,700 |
| 2024/10/09 | 3,580 | 3,580 | 3,480 | 3,540 | +20 | +0.6% | 16,600 |
| 2024/10/08 | 3,590 | 3,660 | 3,520 | 3,520 | -95 | -2.6% | 14,600 |
| 2024/10/07 | 3,665 | 3,665 | 3,615 | 3,615 | -5 | -0.1% | 11,200 |
| 2024/10/04 | 3,550 | 3,670 | 3,550 | 3,620 | +70 | +2% | 23,000 |
| 2024/10/03 | 3,620 | 3,620 | 3,515 | 3,550 | +20 | +0.6% | 10,700 |
| 2024/10/02 | 3,535 | 3,615 | 3,515 | 3,530 | -5 | -0.1% | 13,100 |
| 2024/10/01 | 3,445 | 3,570 | 3,445 | 3,535 | +100 | +2.9% | 21,400 |
| 2024/09/30 | 3,500 | 3,550 | 3,395 | 3,435 | -200 | -5.5% | 16,800 |
| 2024/09/27 | 3,615 | 3,665 | 3,560 | 3,635 | +25 | +0.7% | 19,600 |
| 2024/09/26 | 3,535 | 3,610 | 3,535 | 3,610 | +75 | +2.1% | 19,500 |
| 2024/09/25 | 3,455 | 3,535 | 3,400 | 3,535 | +90 | +2.6% | 16,800 |
| 2024/09/24 | 3,465 | 3,570 | 3,400 | 3,445 | +15 | +0.4% | 42,100 |
| 2024/09/20 | 3,365 | 3,460 | 3,365 | 3,430 | +70 | +2.1% | 20,500 |
| 2024/09/19 | 3,390 | 3,420 | 3,345 | 3,360 | +5 | +0.1% | 10,900 |
| 2024/09/18 | 3,260 | 3,355 | 3,250 | 3,355 | +100 | +3.1% | 15,200 |
| 2024/09/17 | 3,280 | 3,320 | 3,215 | 3,255 | -60 | -1.8% | 20,300 |
| 2024/09/13 | 3,255 | 3,370 | 3,215 | 3,315 | +50 | +1.5% | 30,100 |
| 2024/09/12 | 3,300 | 3,305 | 3,230 | 3,265 | +20 | +0.6% | 33,100 |
| 2024/09/11 | 3,260 | 3,285 | 3,215 | 3,245 | -60 | -1.8% | 30,000 |
| 2024/09/10 | 3,295 | 3,400 | 3,295 | 3,305 | -5 | -0.2% | 25,500 |
1～
50
件表示中 / 3586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 | 360,000円 | +4.1% | -20.8% | 3.50% | 11.16倍 | 1.03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 |
| 日本国土 | 51,100円 | -18.9% | - | 4.31% | 15.64倍 | 0.59倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 福田組 | 529,000円 | +2.6% | +9.5% | 2.08% | 11.22倍 | 0.54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 |
| 第一建設 | 219,600円 | -3.7% | +12.3% | 3.64% | 13.29倍 | 0.60倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 日特建 | 100,400円 | +1.6% | +22.8% | 4.78% | 11.64倍 | 1.27倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
市場注目の銘柄
チャート関連のコラム
