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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,830 | 1,872 | 1,826 | 1,850 | +27 | +1.5% | 32,600 |
2021/12/22 | 1,859 | 1,860 | 1,814 | 1,823 | -37 | -2% | 28,000 |
2021/12/21 | 1,890 | 1,890 | 1,842 | 1,860 | +4 | +0.2% | 27,700 |
2021/12/20 | 1,914 | 1,914 | 1,850 | 1,856 | -69 | -3.6% | 41,900 |
2021/12/17 | 1,930 | 1,943 | 1,914 | 1,925 | -19 | -1% | 20,900 |
2021/12/16 | 1,953 | 1,961 | 1,931 | 1,944 | +10 | +0.5% | 30,200 |
2021/12/15 | 1,938 | 1,964 | 1,930 | 1,934 | +4 | +0.2% | 16,200 |
2021/12/14 | 1,952 | 1,959 | 1,919 | 1,930 | -22 | -1.1% | 23,400 |
2021/12/13 | 1,970 | 1,970 | 1,932 | 1,952 | +8 | +0.4% | 19,600 |
2021/12/10 | 1,994 | 2,002 | 1,930 | 1,944 | -59 | -2.9% | 22,200 |
2021/12/09 | 1,985 | 2,016 | 1,985 | 2,003 | -4 | -0.2% | 15,900 |
2021/12/08 | 2,005 | 2,015 | 1,984 | 2,007 | +7 | +0.4% | 28,400 |
2021/12/07 | 1,968 | 2,002 | 1,963 | 2,000 | +65 | +3.4% | 36,700 |
2021/12/06 | 1,969 | 1,969 | 1,922 | 1,935 | -19 | -1% | 34,300 |
2021/12/03 | 1,948 | 1,955 | 1,923 | 1,954 | +41 | +2.1% | 26,000 |
2021/12/02 | 1,886 | 1,932 | 1,860 | 1,913 | +27 | +1.4% | 42,000 |
2021/12/01 | 1,870 | 1,910 | 1,848 | 1,886 | -14 | -0.7% | 50,700 |
2021/11/30 | 1,978 | 1,978 | 1,900 | 1,900 | -38 | -2% | 34,900 |
2021/11/29 | 1,977 | 1,983 | 1,929 | 1,938 | -78 | -3.9% | 95,700 |
2021/11/26 | 2,018 | 2,044 | 2,010 | 2,016 | -30 | -1.5% | 29,100 |
2021/11/25 | 2,036 | 2,060 | 2,025 | 2,046 | +19 | +0.9% | 23,100 |
2021/11/24 | 2,019 | 2,039 | 2,001 | 2,027 | -10 | -0.5% | 30,700 |
2021/11/22 | 2,036 | 2,039 | 1,999 | 2,037 | -2 | -0.1% | 21,200 |
2021/11/19 | 1,990 | 2,039 | 1,987 | 2,039 | +33 | +1.6% | 27,800 |
2021/11/18 | 1,981 | 2,014 | 1,967 | 2,006 | +6 | +0.3% | 32,000 |
2021/11/17 | 1,989 | 2,015 | 1,976 | 2,000 | -1 | ±0% | 16,400 |
2021/11/16 | 1,995 | 2,009 | 1,977 | 2,001 | +7 | +0.4% | 52,300 |
2021/11/15 | 2,086 | 2,094 | 1,992 | 1,994 | -44 | -2.2% | 37,000 |
2021/11/12 | 1,996 | 2,084 | 1,972 | 2,038 | +128 | +6.7% | 103,600 |
2021/11/11 | 1,990 | 1,990 | 1,903 | 1,910 | -93 | -4.6% | 54,800 |
2021/11/10 | 2,005 | 2,005 | 1,950 | 2,003 | -7 | -0.3% | 44,100 |
2021/11/09 | 2,025 | 2,027 | 2,004 | 2,010 | -7 | -0.3% | 28,300 |
2021/11/08 | 2,017 | 2,024 | 1,997 | 2,017 | +18 | +0.9% | 42,300 |
2021/11/05 | 2,040 | 2,040 | 1,997 | 1,999 | -57 | -2.8% | 35,500 |
2021/11/04 | 2,000 | 2,056 | 2,000 | 2,056 | +58 | +2.9% | 64,900 |
2021/11/02 | 2,034 | 2,044 | 1,995 | 1,998 | -52 | -2.5% | 32,100 |
2021/11/01 | 2,050 | 2,052 | 2,016 | 2,050 | +20 | +1% | 45,800 |
2021/10/29 | 2,000 | 2,030 | 1,993 | 2,030 | +22 | +1.1% | 27,300 |
2021/10/28 | 1,992 | 2,026 | 1,971 | 2,008 | -12 | -0.6% | 106,700 |
2021/10/27 | 2,023 | 2,040 | 1,996 | 2,020 | -3 | -0.1% | 46,300 |
2021/10/26 | 2,012 | 2,029 | 2,004 | 2,023 | +11 | +0.5% | 26,000 |
2021/10/25 | 2,008 | 2,029 | 2,002 | 2,012 | +4 | +0.2% | 22,700 |
2021/10/22 | 2,000 | 2,024 | 1,986 | 2,008 | -20 | -1% | 33,700 |
2021/10/21 | 2,037 | 2,069 | 2,028 | 2,028 | -9 | -0.4% | 35,700 |
2021/10/20 | 2,065 | 2,071 | 2,010 | 2,037 | -41 | -2% | 42,700 |
2021/10/19 | 2,080 | 2,115 | 2,071 | 2,078 | +13 | +0.6% | 43,800 |
2021/10/18 | 2,039 | 2,069 | 2,014 | 2,065 | +37 | +1.8% | 39,400 |
2021/10/15 | 1,976 | 2,031 | 1,958 | 2,028 | +43 | +2.2% | 127,300 |
2021/10/14 | 1,991 | 2,002 | 1,969 | 1,985 | -37 | -1.8% | 43,900 |
2021/10/13 | 2,029 | 2,029 | 1,998 | 2,022 | -7 | -0.3% | 59,700 |
701~
750
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% | 11.09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% | 13.14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