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 |
---|---|---|---|---|---|---|---|
2022/08/05 | 2,329 | 2,377 | 2,329 | 2,369 | +17 | +0.7% | 20,900 |
2022/08/04 | 2,370 | 2,380 | 2,346 | 2,352 | -19 | -0.8% | 16,200 |
2022/08/03 | 2,393 | 2,408 | 2,359 | 2,371 | -22 | -0.9% | 13,700 |
2022/08/02 | 2,417 | 2,417 | 2,373 | 2,393 | -24 | -1% | 24,300 |
2022/08/01 | 2,426 | 2,426 | 2,370 | 2,417 | +17 | +0.7% | 26,400 |
2022/07/29 | 2,454 | 2,454 | 2,393 | 2,400 | -49 | -2% | 22,700 |
2022/07/28 | 2,440 | 2,466 | 2,418 | 2,449 | +27 | +1.1% | 32,600 |
2022/07/27 | 2,416 | 2,440 | 2,416 | 2,422 | +18 | +0.7% | 25,500 |
2022/07/26 | 2,370 | 2,418 | 2,361 | 2,404 | +36 | +1.5% | 27,500 |
2022/07/25 | 2,397 | 2,397 | 2,360 | 2,368 | -7 | -0.3% | 11,000 |
2022/07/22 | 2,362 | 2,386 | 2,360 | 2,375 | -8 | -0.3% | 13,700 |
2022/07/21 | 2,394 | 2,397 | 2,361 | 2,383 | -11 | -0.5% | 21,200 |
2022/07/20 | 2,400 | 2,422 | 2,384 | 2,394 | +3 | +0.1% | 37,800 |
2022/07/19 | 2,359 | 2,419 | 2,359 | 2,391 | +21 | +0.9% | 38,400 |
2022/07/15 | 2,313 | 2,391 | 2,292 | 2,370 | +57 | +2.5% | 37,100 |
2022/07/14 | 2,305 | 2,323 | 2,277 | 2,313 | +13 | +0.6% | 29,900 |
2022/07/13 | 2,320 | 2,338 | 2,291 | 2,300 | -29 | -1.2% | 22,000 |
2022/07/12 | 2,329 | 2,390 | 2,293 | 2,329 | +24 | +1% | 57,500 |
2022/07/11 | 2,222 | 2,319 | 2,220 | 2,305 | +115 | +5.3% | 85,100 |
2022/07/08 | 2,230 | 2,240 | 2,183 | 2,190 | -36 | -1.6% | 26,000 |
2022/07/07 | 2,214 | 2,234 | 2,181 | 2,226 | +15 | +0.7% | 29,700 |
2022/07/06 | 2,240 | 2,240 | 2,171 | 2,211 | -29 | -1.3% | 51,500 |
2022/07/05 | 2,213 | 2,275 | 2,206 | 2,240 | +23 | +1% | 46,900 |
2022/07/04 | 2,201 | 2,232 | 2,201 | 2,217 | +17 | +0.8% | 24,200 |
2022/07/01 | 2,231 | 2,231 | 2,157 | 2,200 | -23 | -1% | 39,000 |
2022/06/30 | 2,215 | 2,226 | 2,187 | 2,223 | +8 | +0.4% | 34,500 |
2022/06/29 | 2,135 | 2,244 | 2,135 | 2,215 | +53 | +2.5% | 67,100 |
2022/06/28 | 2,142 | 2,184 | 2,139 | 2,162 | +26 | +1.2% | 28,400 |
2022/06/27 | 2,167 | 2,170 | 2,102 | 2,136 | -7 | -0.3% | 43,100 |
2022/06/24 | 2,136 | 2,153 | 2,100 | 2,143 | +19 | +0.9% | 43,800 |
2022/06/23 | 2,140 | 2,171 | 2,114 | 2,124 | -25 | -1.2% | 26,200 |
2022/06/22 | 2,178 | 2,197 | 2,128 | 2,149 | -20 | -0.9% | 32,800 |
2022/06/21 | 2,114 | 2,173 | 2,091 | 2,169 | +55 | +2.6% | 37,900 |
2022/06/20 | 2,129 | 2,134 | 2,070 | 2,114 | -19 | -0.9% | 23,000 |
2022/06/17 | 2,089 | 2,160 | 2,083 | 2,133 | +1 | ±0% | 21,200 |
2022/06/16 | 2,115 | 2,154 | 2,115 | 2,132 | +1 | ±0% | 17,200 |
2022/06/15 | 2,152 | 2,172 | 2,131 | 2,131 | -39 | -1.8% | 16,800 |
2022/06/14 | 2,159 | 2,181 | 2,122 | 2,170 | -4 | -0.2% | 26,900 |
2022/06/13 | 2,115 | 2,185 | 2,093 | 2,174 | +25 | +1.2% | 50,600 |
2022/06/10 | 2,137 | 2,156 | 2,114 | 2,149 | -13 | -0.6% | 36,000 |
2022/06/09 | 2,134 | 2,170 | 2,102 | 2,162 | +23 | +1.1% | 42,600 |
2022/06/08 | 2,122 | 2,158 | 2,110 | 2,139 | +17 | +0.8% | 31,000 |
2022/06/07 | 2,048 | 2,128 | 2,036 | 2,122 | +72 | +3.5% | 74,900 |
2022/06/06 | 2,000 | 2,086 | 1,997 | 2,050 | +46 | +2.3% | 52,400 |
2022/06/03 | 1,994 | 2,005 | 1,957 | 2,004 | +10 | +0.5% | 32,800 |
2022/06/02 | 2,030 | 2,030 | 1,994 | 1,994 | -36 | -1.8% | 10,300 |
2022/06/01 | 1,992 | 2,037 | 1,982 | 2,030 | +34 | +1.7% | 32,800 |
2022/05/31 | 1,980 | 2,005 | 1,967 | 1,996 | +15 | +0.8% | 23,400 |
2022/05/30 | 1,990 | 1,994 | 1,974 | 1,981 | +16 | +0.8% | 28,300 |
2022/05/27 | 1,980 | 1,980 | 1,948 | 1,965 | +14 | +0.7% | 15,900 |
551~
600
件表示中 / 3572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 | 356,500円 | +4.1% | -20.8% | 3.53% | 11.10倍 | 0.99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 | 51,400円 | -18.9% | - | 4.28% | 15.73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 | 98,400円 | -1.8% | -1.8% | 4.47% | 9.18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 |
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 |
日本電技 | 545,000円 | +6.7% | -0.4% | 3.23% | 10.09倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム