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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 3,800 | 3,865 | 3,750 | 3,840 | +5 | +0.1% | 47,500 |
| 2023/04/07 | 3,775 | 3,860 | 3,770 | 3,835 | +60 | +1.6% | 29,500 |
| 2023/04/06 | 3,910 | 3,915 | 3,670 | 3,775 | -135 | -3.5% | 92,500 |
| 2023/04/05 | 3,825 | 3,935 | 3,765 | 3,910 | +60 | +1.6% | 55,300 |
| 2023/04/04 | 3,880 | 3,925 | 3,820 | 3,850 | -40 | -1% | 32,500 |
| 2023/04/03 | 3,890 | 3,920 | 3,815 | 3,890 | +70 | +1.8% | 41,600 |
| 2023/03/31 | 3,755 | 3,850 | 3,715 | 3,820 | +80 | +2.1% | 39,500 |
| 2023/03/30 | 3,600 | 3,765 | 3,600 | 3,740 | +40 | +1.1% | 34,000 |
| 2023/03/29 | 3,685 | 3,755 | 3,665 | 3,700 | +10 | +0.3% | 41,900 |
| 2023/03/28 | 3,665 | 3,710 | 3,595 | 3,690 | +35 | +1% | 48,100 |
| 2023/03/27 | 3,685 | 3,690 | 3,620 | 3,655 | -15 | -0.4% | 27,600 |
| 2023/03/24 | 3,605 | 3,675 | 3,570 | 3,670 | +105 | +2.9% | 31,400 |
| 2023/03/23 | 3,595 | 3,600 | 3,525 | 3,565 | -90 | -2.5% | 17,800 |
| 2023/03/22 | 3,590 | 3,685 | 3,575 | 3,655 | +175 | +5% | 31,300 |
| 2023/03/20 | 3,590 | 3,615 | 3,475 | 3,480 | -135 | -3.7% | 22,200 |
| 2023/03/17 | 3,605 | 3,655 | 3,595 | 3,615 | +25 | +0.7% | 28,200 |
| 2023/03/16 | 3,605 | 3,710 | 3,585 | 3,590 | -155 | -4.1% | 53,000 |
| 2023/03/15 | 3,575 | 3,750 | 3,555 | 3,745 | +190 | +5.3% | 80,600 |
| 2023/03/14 | 3,610 | 3,610 | 3,420 | 3,555 | -70 | -1.9% | 59,400 |
| 2023/03/13 | 3,565 | 3,625 | 3,480 | 3,625 | +65 | +1.8% | 67,600 |
| 2023/03/10 | 3,500 | 3,595 | 3,460 | 3,560 | +55 | +1.6% | 90,600 |
| 2023/03/09 | 3,460 | 3,540 | 3,440 | 3,505 | +45 | +1.3% | 62,900 |
| 2023/03/08 | 3,370 | 3,475 | 3,370 | 3,460 | +75 | +2.2% | 33,000 |
| 2023/03/07 | 3,340 | 3,410 | 3,325 | 3,385 | +15 | +0.4% | 24,900 |
| 2023/03/06 | 3,370 | 3,375 | 3,285 | 3,370 | +20 | +0.6% | 33,700 |
| 2023/03/03 | 3,155 | 3,370 | 3,155 | 3,350 | +195 | +6.2% | 91,900 |
| 2023/03/02 | 3,140 | 3,185 | 3,130 | 3,155 | +15 | +0.5% | 10,700 |
| 2023/03/01 | 3,145 | 3,150 | 3,120 | 3,140 | -15 | -0.5% | 7,700 |
| 2023/02/28 | 3,115 | 3,175 | 3,100 | 3,155 | +15 | +0.5% | 30,000 |
| 2023/02/27 | 3,125 | 3,145 | 3,120 | 3,140 | +35 | +1.1% | 23,700 |
| 2023/02/24 | 3,035 | 3,140 | 3,030 | 3,105 | +95 | +3.2% | 48,800 |
| 2023/02/22 | 2,991 | 3,010 | 2,976 | 3,010 | -10 | -0.3% | 16,400 |
| 2023/02/21 | 3,025 | 3,040 | 3,010 | 3,020 | +22 | +0.7% | 9,400 |
| 2023/02/20 | 3,035 | 3,065 | 2,998 | 2,998 | -37 | -1.2% | 11,100 |
| 2023/02/17 | 2,977 | 3,040 | 2,975 | 3,035 | +44 | +1.5% | 34,900 |
| 2023/02/16 | 3,050 | 3,065 | 2,991 | 2,991 | -49 | -1.6% | 11,100 |
| 2023/02/15 | 3,085 | 3,095 | 3,040 | 3,040 | -45 | -1.5% | 11,600 |
| 2023/02/14 | 3,070 | 3,120 | 3,040 | 3,085 | +45 | +1.5% | 40,600 |
| 2023/02/13 | 2,979 | 3,075 | 2,900 | 3,040 | +30 | +1% | 40,900 |
| 2023/02/10 | 2,974 | 3,030 | 2,965 | 3,010 | +29 | +1% | 17,400 |
| 2023/02/09 | 2,992 | 3,015 | 2,972 | 2,981 | -39 | -1.3% | 18,100 |
| 2023/02/08 | 2,992 | 3,055 | 2,992 | 3,020 | +28 | +0.9% | 19,500 |
| 2023/02/07 | 3,005 | 3,040 | 2,984 | 2,992 | -13 | -0.4% | 25,900 |
| 2023/02/06 | 2,966 | 3,020 | 2,966 | 3,005 | +22 | +0.7% | 15,000 |
| 2023/02/03 | 2,995 | 2,995 | 2,940 | 2,983 | -27 | -0.9% | 23,600 |
| 2023/02/02 | 3,010 | 3,055 | 3,005 | 3,010 | ±0 | ±0% | 10,400 |
| 2023/02/01 | 3,065 | 3,065 | 3,010 | 3,010 | -15 | -0.5% | 10,400 |
| 2023/01/31 | 3,010 | 3,065 | 3,010 | 3,025 | +15 | +0.5% | 14,800 |
| 2023/01/30 | 3,055 | 3,070 | 2,970 | 3,010 | -30 | -1% | 47,900 |
| 2023/01/27 | 2,929 | 3,060 | 2,929 | 3,040 | +110 | +3.8% | 72,300 |
551～
600
件表示中 / 3737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 | 450,500円 | +16.4% | +5.2% | 2.91% | 15.47倍 | 1.19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 |
| 第一建設 | 307,500円 | -1.7% | -13.2% | 4.23% | 12.08倍 | 0.76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 |
| 浅沼組 | 76,300円 | +2.0% | +4.2% | 5.44% | 12.87倍 | 1.34倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 世紀東 | 144,100円 | +1.2% | -1.5% | 4.86% | 13.53倍 | 1.27倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| オリエ白石 | 37,600円 | +2.2% | -22.6% | 3.86% | 17.37倍 | 0.95倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
