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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 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 |
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 |
551~
600
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