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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 2,024 | 2,062 | 2,013 | 2,029 | -7 | -0.3% | 55,900 |
2021/10/11 | 1,990 | 2,036 | 1,988 | 2,036 | +30 | +1.5% | 45,300 |
2021/10/08 | 2,006 | 2,025 | 1,976 | 2,006 | +13 | +0.7% | 94,100 |
2021/10/07 | 2,062 | 2,062 | 1,988 | 1,993 | -74 | -3.6% | 61,800 |
2021/10/06 | 2,089 | 2,105 | 2,040 | 2,067 | +12 | +0.6% | 50,200 |
2021/10/05 | 1,999 | 2,077 | 1,995 | 2,055 | +30 | +1.5% | 62,300 |
2021/10/04 | 2,025 | 2,047 | 2,002 | 2,025 | ±0 | ±0% | 48,400 |
2021/10/01 | 2,035 | 2,058 | 1,999 | 2,025 | -41 | -2% | 98,300 |
2021/09/30 | 2,132 | 2,132 | 2,066 | 2,066 | -51 | -2.4% | 43,600 |
2021/09/29 | 2,115 | 2,140 | 2,065 | 2,117 | -26 | -1.2% | 57,200 |
2021/09/28 | 2,155 | 2,155 | 2,112 | 2,143 | -17 | -0.8% | 63,100 |
2021/09/27 | 2,182 | 2,188 | 2,160 | 2,160 | -22 | -1% | 52,200 |
2021/09/24 | 2,178 | 2,187 | 2,172 | 2,182 | +46 | +2.2% | 53,700 |
2021/09/22 | 2,111 | 2,150 | 2,111 | 2,136 | +8 | +0.4% | 59,100 |
2021/09/21 | 2,096 | 2,140 | 2,093 | 2,128 | -33 | -1.5% | 43,100 |
2021/09/17 | 2,146 | 2,175 | 2,145 | 2,161 | +8 | +0.4% | 60,900 |
2021/09/16 | 2,160 | 2,161 | 2,086 | 2,153 | -25 | -1.1% | 152,300 |
2021/09/15 | 2,186 | 2,200 | 2,170 | 2,178 | -52 | -2.3% | 85,300 |
2021/09/14 | 2,240 | 2,240 | 2,197 | 2,230 | +20 | +0.9% | 67,900 |
2021/09/13 | 2,140 | 2,226 | 2,123 | 2,210 | +33 | +1.5% | 114,900 |
2021/09/10 | 2,185 | 2,194 | 2,150 | 2,177 | +2 | +0.1% | 98,900 |
2021/09/09 | 2,150 | 2,186 | 2,143 | 2,175 | +39 | +1.8% | 106,500 |
2021/09/08 | 2,120 | 2,136 | 2,090 | 2,136 | +6 | +0.3% | 120,400 |
2021/09/07 | 2,080 | 2,142 | 2,069 | 2,130 | +64 | +3.1% | 158,000 |
2021/09/06 | 2,050 | 2,079 | 2,041 | 2,066 | +31 | +1.5% | 88,000 |
2021/09/03 | 1,980 | 2,062 | 1,980 | 2,035 | +41 | +2.1% | 136,100 |
2021/09/02 | 1,997 | 2,017 | 1,963 | 1,994 | -1 | -0.1% | 119,100 |
2021/09/01 | 1,951 | 2,004 | 1,945 | 1,995 | +42 | +2.2% | 171,700 |
2021/08/31 | 1,918 | 1,962 | 1,896 | 1,953 | +22 | +1.1% | 168,700 |
2021/08/30 | 1,885 | 1,941 | 1,866 | 1,931 | +66 | +3.5% | 137,400 |
2021/08/27 | 1,845 | 1,865 | 1,827 | 1,865 | +14 | +0.8% | 98,900 |
2021/08/26 | 1,806 | 1,853 | 1,799 | 1,851 | +30 | +1.6% | 104,000 |
2021/08/25 | 1,820 | 1,832 | 1,767 | 1,821 | -7 | -0.4% | 112,300 |
2021/08/24 | 1,811 | 1,842 | 1,806 | 1,828 | +25 | +1.4% | 98,400 |
2021/08/23 | 1,804 | 1,834 | 1,780 | 1,803 | +16 | +0.9% | 112,200 |
2021/08/20 | 1,767 | 1,793 | 1,763 | 1,787 | +13 | +0.7% | 67,100 |
2021/08/19 | 1,853 | 1,853 | 1,774 | 1,774 | -71 | -3.8% | 48,000 |
2021/08/18 | 1,841 | 1,867 | 1,811 | 1,845 | +3 | +0.2% | 71,000 |
2021/08/17 | 1,883 | 1,896 | 1,821 | 1,842 | -57 | -3% | 80,400 |
2021/08/16 | 1,904 | 1,916 | 1,868 | 1,899 | -16 | -0.8% | 107,800 |
2021/08/13 | 1,912 | 1,926 | 1,890 | 1,915 | -8 | -0.4% | 97,900 |
2021/08/12 | 1,880 | 1,932 | 1,865 | 1,923 | +67 | +3.6% | 209,000 |
2021/08/11 | 1,848 | 1,861 | 1,830 | 1,856 | +28 | +1.5% | 128,600 |
2021/08/10 | 1,804 | 1,838 | 1,776 | 1,828 | +28 | +1.6% | 124,900 |
2021/08/06 | 1,736 | 1,805 | 1,708 | 1,800 | +77 | +4.5% | 160,300 |
2021/08/05 | 1,747 | 1,747 | 1,707 | 1,723 | -34 | -1.9% | 35,200 |
2021/08/04 | 1,725 | 1,765 | 1,725 | 1,757 | +34 | +2% | 93,100 |
2021/08/03 | 1,727 | 1,748 | 1,709 | 1,723 | -4 | -0.2% | 107,900 |
2021/08/02 | 1,716 | 1,727 | 1,706 | 1,727 | +3 | +0.2% | 51,300 |
2021/07/30 | 1,712 | 1,725 | 1,695 | 1,724 | +11 | +0.6% | 75,300 |
751~
800
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