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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 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 |
| 2022/03/31 | 1,931 | 1,973 | 1,930 | 1,953 | -1 | -0.1% | 27,300 |
| 2022/03/30 | 1,945 | 1,957 | 1,896 | 1,954 | -42 | -2.1% | 53,100 |
| 2022/03/29 | 2,048 | 2,048 | 1,984 | 1,996 | -48 | -2.3% | 78,600 |
| 2022/03/28 | 2,014 | 2,047 | 1,981 | 2,044 | +22 | +1.1% | 55,800 |
| 2022/03/25 | 1,985 | 2,029 | 1,962 | 2,022 | +43 | +2.2% | 41,600 |
| 2022/03/24 | 1,957 | 1,979 | 1,945 | 1,979 | -18 | -0.9% | 28,600 |
| 2022/03/23 | 1,935 | 1,997 | 1,935 | 1,997 | +62 | +3.2% | 30,300 |
| 2022/03/22 | 1,963 | 1,986 | 1,915 | 1,935 | -28 | -1.4% | 37,200 |
| 2022/03/18 | 1,975 | 1,999 | 1,958 | 1,963 | -33 | -1.7% | 41,400 |
| 2022/03/17 | 1,998 | 1,998 | 1,967 | 1,996 | +30 | +1.5% | 26,300 |
| 2022/03/16 | 1,974 | 1,979 | 1,935 | 1,966 | +26 | +1.3% | 22,000 |
| 2022/03/15 | 1,966 | 1,969 | 1,933 | 1,940 | -38 | -1.9% | 19,700 |
| 2022/03/14 | 1,954 | 2,001 | 1,943 | 1,978 | +23 | +1.2% | 34,900 |
| 2022/03/11 | 1,945 | 1,970 | 1,939 | 1,955 | -1 | -0.1% | 26,500 |
601～
650
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
