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 |
---|---|---|---|---|---|---|---|
2022/06/15 | 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 |
2022/05/26 | 1,928 | 1,959 | 1,925 | 1,951 | +26 | +1.4% | 20,600 |
2022/05/25 | 1,946 | 1,946 | 1,913 | 1,925 | +15 | +0.8% | 10,000 |
2022/05/24 | 1,927 | 1,940 | 1,904 | 1,910 | -33 | -1.7% | 16,100 |
2022/05/23 | 1,890 | 1,949 | 1,890 | 1,943 | +57 | +3% | 39,300 |
2022/05/20 | 1,873 | 1,889 | 1,844 | 1,886 | +13 | +0.7% | 18,300 |
2022/05/19 | 1,816 | 1,879 | 1,815 | 1,873 | +17 | +0.9% | 30,500 |
2022/05/18 | 1,915 | 1,915 | 1,849 | 1,856 | -59 | -3.1% | 25,600 |
2022/05/17 | 1,861 | 1,920 | 1,860 | 1,915 | +55 | +3% | 16,600 |
2022/05/16 | 1,896 | 1,933 | 1,855 | 1,860 | -60 | -3.1% | 25,300 |
2022/05/13 | 1,871 | 1,920 | 1,843 | 1,920 | +38 | +2% | 30,200 |
2022/05/12 | 1,904 | 1,907 | 1,879 | 1,882 | -45 | -2.3% | 25,200 |
2022/05/11 | 1,934 | 1,934 | 1,908 | 1,927 | -12 | -0.6% | 10,600 |
2022/05/10 | 1,944 | 1,954 | 1,908 | 1,939 | -5 | -0.3% | 16,800 |
2022/05/09 | 1,980 | 1,980 | 1,930 | 1,944 | -36 | -1.8% | 16,700 |
2022/05/06 | 1,938 | 1,993 | 1,938 | 1,980 | +42 | +2.2% | 17,200 |
2022/05/02 | 1,933 | 1,954 | 1,910 | 1,938 | -1 | -0.1% | 13,700 |
2022/04/28 | 1,879 | 1,939 | 1,868 | 1,939 | +80 | +4.3% | 20,500 |
2022/04/27 | 1,871 | 1,884 | 1,843 | 1,859 | -13 | -0.7% | 42,600 |
2022/04/26 | 1,913 | 1,922 | 1,872 | 1,872 | -39 | -2% | 22,400 |
2022/04/25 | 1,960 | 1,960 | 1,906 | 1,911 | -49 | -2.5% | 26,700 |
2022/04/22 | 2,040 | 2,053 | 1,955 | 1,960 | -105 | -5.1% | 38,200 |
2022/04/21 | 2,003 | 2,067 | 1,998 | 2,065 | +54 | +2.7% | 48,300 |
2022/04/20 | 1,985 | 2,030 | 1,966 | 2,011 | +26 | +1.3% | 48,500 |
2022/04/19 | 1,965 | 1,988 | 1,940 | 1,985 | +34 | +1.7% | 22,500 |
2022/04/18 | 1,955 | 1,978 | 1,940 | 1,951 | -17 | -0.9% | 14,300 |
2022/04/15 | 1,979 | 1,992 | 1,965 | 1,968 | -24 | -1.2% | 11,300 |
2022/04/14 | 1,965 | 1,992 | 1,948 | 1,992 | +27 | +1.4% | 14,500 |
2022/04/13 | 1,942 | 1,971 | 1,937 | 1,965 | +15 | +0.8% | 20,300 |
2022/04/12 | 1,943 | 1,970 | 1,940 | 1,950 | -15 | -0.8% | 27,500 |
2022/04/11 | 1,978 | 1,978 | 1,919 | 1,965 | -1 | -0.1% | 29,300 |
2022/04/08 | 1,951 | 1,972 | 1,945 | 1,966 | -12 | -0.6% | 23,900 |
2022/04/07 | 1,960 | 1,983 | 1,956 | 1,978 | +7 | +0.4% | 24,500 |
2022/04/06 | 1,951 | 1,984 | 1,936 | 1,971 | -9 | -0.5% | 35,300 |
2022/04/05 | 1,974 | 1,981 | 1,928 | 1,980 | +6 | +0.3% | 37,200 |
2022/04/04 | 1,990 | 2,011 | 1,971 | 1,974 | -10 | -0.5% | 28,400 |
2022/04/01 | 1,949 | 1,987 | 1,918 | 1,984 | +31 | +1.6% | 38,100 |
601~
650
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