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 |
---|---|---|---|---|---|---|---|
2022/12/30 | 2,863 | 2,873 | 2,837 | 2,837 | -14 | -0.5% | 10,600 |
2022/12/29 | 2,894 | 2,912 | 2,840 | 2,851 | -38 | -1.3% | 18,600 |
2022/12/28 | 2,848 | 2,897 | 2,830 | 2,889 | +51 | +1.8% | 20,900 |
2022/12/27 | 2,810 | 2,845 | 2,810 | 2,838 | +41 | +1.5% | 8,300 |
2022/12/26 | 2,760 | 2,800 | 2,733 | 2,797 | +35 | +1.3% | 10,700 |
2022/12/23 | 2,769 | 2,775 | 2,751 | 2,762 | -20 | -0.7% | 11,400 |
2022/12/22 | 2,794 | 2,821 | 2,773 | 2,782 | -24 | -0.9% | 16,700 |
2022/12/21 | 2,858 | 2,870 | 2,806 | 2,806 | -58 | -2% | 19,000 |
2022/12/20 | 2,862 | 2,890 | 2,839 | 2,864 | -27 | -0.9% | 53,700 |
2022/12/19 | 2,898 | 2,915 | 2,871 | 2,891 | -3 | -0.1% | 22,200 |
2022/12/16 | 2,823 | 2,940 | 2,820 | 2,894 | +64 | +2.3% | 65,300 |
2022/12/15 | 2,810 | 2,831 | 2,799 | 2,830 | +20 | +0.7% | 22,400 |
2022/12/14 | 2,856 | 2,861 | 2,805 | 2,810 | -46 | -1.6% | 29,700 |
2022/12/13 | 2,855 | 2,910 | 2,800 | 2,856 | +101 | +3.7% | 105,600 |
2022/12/12 | 2,729 | 2,761 | 2,729 | 2,755 | +22 | +0.8% | 7,700 |
2022/12/09 | 2,713 | 2,748 | 2,710 | 2,733 | +15 | +0.6% | 20,600 |
2022/12/08 | 2,718 | 2,725 | 2,699 | 2,718 | -9 | -0.3% | 15,100 |
2022/12/07 | 2,670 | 2,772 | 2,670 | 2,727 | +62 | +2.3% | 26,300 |
2022/12/06 | 2,664 | 2,675 | 2,649 | 2,665 | -15 | -0.6% | 19,100 |
2022/12/05 | 2,662 | 2,680 | 2,648 | 2,680 | +23 | +0.9% | 17,400 |
2022/12/02 | 2,640 | 2,676 | 2,612 | 2,657 | -16 | -0.6% | 29,400 |
2022/12/01 | 2,729 | 2,729 | 2,673 | 2,673 | -60 | -2.2% | 22,900 |
2022/11/30 | 2,692 | 2,748 | 2,685 | 2,733 | +35 | +1.3% | 32,200 |
2022/11/29 | 2,750 | 2,750 | 2,680 | 2,698 | -81 | -2.9% | 39,000 |
2022/11/28 | 2,844 | 2,850 | 2,731 | 2,779 | -65 | -2.3% | 39,800 |
2022/11/25 | 2,816 | 2,844 | 2,793 | 2,844 | +38 | +1.4% | 20,300 |
2022/11/24 | 2,839 | 2,850 | 2,790 | 2,806 | -14 | -0.5% | 28,200 |
2022/11/22 | 2,751 | 2,828 | 2,751 | 2,820 | +71 | +2.6% | 48,000 |
2022/11/21 | 2,738 | 2,771 | 2,711 | 2,749 | +46 | +1.7% | 32,200 |
2022/11/18 | 2,655 | 2,725 | 2,655 | 2,703 | +55 | +2.1% | 40,500 |
2022/11/17 | 2,617 | 2,660 | 2,613 | 2,648 | +31 | +1.2% | 19,600 |
2022/11/16 | 2,538 | 2,634 | 2,538 | 2,617 | +79 | +3.1% | 40,100 |
2022/11/15 | 2,517 | 2,550 | 2,495 | 2,538 | +4 | +0.2% | 18,900 |
2022/11/14 | 2,505 | 2,548 | 2,447 | 2,534 | +8 | +0.3% | 45,500 |
2022/11/11 | 2,554 | 2,564 | 2,496 | 2,526 | +43 | +1.7% | 54,600 |
2022/11/10 | 2,501 | 2,530 | 2,474 | 2,483 | -43 | -1.7% | 20,500 |
2022/11/09 | 2,512 | 2,538 | 2,482 | 2,526 | +22 | +0.9% | 24,100 |
2022/11/08 | 2,504 | 2,535 | 2,480 | 2,504 | -32 | -1.3% | 21,200 |
2022/11/07 | 2,510 | 2,546 | 2,510 | 2,536 | +26 | +1% | 17,300 |
2022/11/04 | 2,520 | 2,550 | 2,491 | 2,510 | -23 | -0.9% | 23,600 |
2022/11/02 | 2,522 | 2,556 | 2,493 | 2,533 | +20 | +0.8% | 75,500 |
2022/11/01 | 2,518 | 2,530 | 2,466 | 2,513 | -1 | ±0% | 36,100 |
2022/10/31 | 2,450 | 2,538 | 2,428 | 2,514 | +86 | +3.5% | 59,200 |
2022/10/28 | 2,403 | 2,428 | 2,370 | 2,428 | -14 | -0.6% | 211,300 |
2022/10/27 | 2,438 | 2,463 | 2,401 | 2,442 | -15 | -0.6% | 41,200 |
2022/10/26 | 2,430 | 2,464 | 2,405 | 2,457 | +26 | +1.1% | 35,500 |
2022/10/25 | 2,360 | 2,447 | 2,349 | 2,431 | +78 | +3.3% | 45,000 |
2022/10/24 | 2,331 | 2,356 | 2,311 | 2,353 | +22 | +0.9% | 27,800 |
2022/10/21 | 2,333 | 2,358 | 2,299 | 2,331 | -29 | -1.2% | 26,900 |
2022/10/20 | 2,345 | 2,373 | 2,324 | 2,360 | -9 | -0.4% | 20,700 |
451~
500
件表示中 / 3571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 | 353,500円 | +4.1% | -20.8% | 3.56% | 11.01倍 | 0.98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 | 51,600円 | -18.9% | - | 4.26% | 15.79倍 | 0.60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 |
ピーエス | 98,300円 | -1.8% | -1.8% | 4.48% | 9.17倍 | 0.88倍 |
|
建築・土木を総合展開。PC(プレストレストコンクリート)橋梁首位級。大成建設の子会社 |
日本電技 | 550,000円 | +6.7% | -0.4% | 3.20% | 10.19倍 | 1.27倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
第一建設 | 217,000円 | -3.7% | +12.3% | 3.69% | 13.13倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム