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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
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 |
751~
800
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