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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 2,355 | 2,373 | 2,332 | 2,369 | +16 | +0.7% | 20,000 |
2022/10/18 | 2,291 | 2,372 | 2,285 | 2,353 | +85 | +3.7% | 50,200 |
2022/10/17 | 2,246 | 2,281 | 2,238 | 2,268 | -14 | -0.6% | 19,900 |
2022/10/14 | 2,234 | 2,304 | 2,234 | 2,282 | +57 | +2.6% | 24,700 |
2022/10/13 | 2,216 | 2,232 | 2,191 | 2,225 | -13 | -0.6% | 36,300 |
2022/10/12 | 2,214 | 2,250 | 2,182 | 2,238 | +33 | +1.5% | 37,000 |
2022/10/11 | 2,187 | 2,227 | 2,165 | 2,205 | -32 | -1.4% | 61,100 |
2022/10/07 | 2,251 | 2,253 | 2,201 | 2,237 | -51 | -2.2% | 33,700 |
2022/10/06 | 2,277 | 2,316 | 2,246 | 2,288 | +14 | +0.6% | 39,000 |
2022/10/05 | 2,319 | 2,331 | 2,269 | 2,274 | -36 | -1.6% | 18,500 |
2022/10/04 | 2,277 | 2,321 | 2,277 | 2,310 | +57 | +2.5% | 27,700 |
2022/10/03 | 2,266 | 2,266 | 2,202 | 2,253 | +2 | +0.1% | 30,500 |
2022/09/30 | 2,258 | 2,314 | 2,240 | 2,251 | -29 | -1.3% | 24,500 |
2022/09/29 | 2,239 | 2,286 | 2,219 | 2,280 | +57 | +2.6% | 24,100 |
2022/09/28 | 2,257 | 2,257 | 2,183 | 2,223 | -34 | -1.5% | 42,900 |
2022/09/27 | 2,196 | 2,271 | 2,196 | 2,257 | +47 | +2.1% | 33,000 |
2022/09/26 | 2,227 | 2,252 | 2,160 | 2,210 | -16 | -0.7% | 68,200 |
2022/09/22 | 2,192 | 2,256 | 2,165 | 2,226 | +34 | +1.6% | 35,800 |
2022/09/21 | 2,173 | 2,210 | 2,116 | 2,192 | +22 | +1% | 41,500 |
2022/09/20 | 2,178 | 2,192 | 2,165 | 2,170 | -8 | -0.4% | 24,400 |
2022/09/16 | 2,195 | 2,206 | 2,164 | 2,178 | -22 | -1% | 23,800 |
2022/09/15 | 2,259 | 2,259 | 2,200 | 2,200 | -17 | -0.8% | 14,700 |
2022/09/14 | 2,215 | 2,235 | 2,201 | 2,217 | -47 | -2.1% | 27,600 |
2022/09/13 | 2,295 | 2,311 | 2,252 | 2,264 | -30 | -1.3% | 22,400 |
2022/09/12 | 2,332 | 2,332 | 2,279 | 2,294 | -5 | -0.2% | 19,700 |
2022/09/09 | 2,275 | 2,316 | 2,275 | 2,299 | -10 | -0.4% | 24,200 |
2022/09/08 | 2,295 | 2,331 | 2,270 | 2,309 | +42 | +1.9% | 24,400 |
2022/09/07 | 2,317 | 2,317 | 2,250 | 2,267 | -50 | -2.2% | 27,500 |
2022/09/06 | 2,346 | 2,354 | 2,309 | 2,317 | -37 | -1.6% | 26,200 |
2022/09/05 | 2,395 | 2,395 | 2,350 | 2,354 | -46 | -1.9% | 15,100 |
2022/09/02 | 2,427 | 2,427 | 2,365 | 2,400 | -17 | -0.7% | 29,600 |
2022/09/01 | 2,456 | 2,459 | 2,416 | 2,417 | -71 | -2.9% | 19,900 |
2022/08/31 | 2,515 | 2,515 | 2,477 | 2,488 | -30 | -1.2% | 22,000 |
2022/08/30 | 2,520 | 2,530 | 2,501 | 2,518 | +11 | +0.4% | 27,100 |
2022/08/29 | 2,440 | 2,517 | 2,440 | 2,507 | +17 | +0.7% | 34,200 |
2022/08/26 | 2,510 | 2,520 | 2,490 | 2,490 | -19 | -0.8% | 19,700 |
2022/08/25 | 2,478 | 2,533 | 2,450 | 2,509 | +55 | +2.2% | 56,100 |
2022/08/24 | 2,422 | 2,470 | 2,391 | 2,454 | +51 | +2.1% | 40,400 |
2022/08/23 | 2,396 | 2,434 | 2,390 | 2,403 | -20 | -0.8% | 26,700 |
2022/08/22 | 2,350 | 2,435 | 2,350 | 2,423 | +76 | +3.2% | 36,400 |
2022/08/19 | 2,366 | 2,367 | 2,347 | 2,347 | -19 | -0.8% | 13,700 |
2022/08/18 | 2,333 | 2,369 | 2,305 | 2,366 | +21 | +0.9% | 49,600 |
2022/08/17 | 2,402 | 2,402 | 2,339 | 2,345 | -52 | -2.2% | 17,900 |
2022/08/16 | 2,394 | 2,411 | 2,348 | 2,397 | +16 | +0.7% | 24,800 |
2022/08/15 | 2,454 | 2,454 | 2,381 | 2,381 | -23 | -1% | 32,800 |
2022/08/12 | 2,392 | 2,406 | 2,377 | 2,404 | +62 | +2.6% | 39,000 |
2022/08/10 | 2,333 | 2,363 | 2,331 | 2,342 | +5 | +0.2% | 26,900 |
2022/08/09 | 2,358 | 2,374 | 2,288 | 2,337 | -21 | -0.9% | 65,000 |
2022/08/08 | 2,370 | 2,370 | 2,330 | 2,358 | -11 | -0.5% | 22,800 |
2022/08/05 | 2,329 | 2,377 | 2,329 | 2,369 | +17 | +0.7% | 20,900 |
501~
550
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 | 98,200円 | -1.8% | -1.8% | 4.48% | 9.16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