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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,725 | 1,725 | 1,688 | 1,713 | -11 | -0.6% | 41,500 |
2021/07/28 | 1,694 | 1,730 | 1,679 | 1,724 | +16 | +0.9% | 123,200 |
2021/07/27 | 1,724 | 1,724 | 1,684 | 1,708 | -5 | -0.3% | 41,900 |
2021/07/26 | 1,695 | 1,719 | 1,682 | 1,713 | +58 | +3.5% | 73,600 |
2021/07/21 | 1,646 | 1,676 | 1,632 | 1,655 | +29 | +1.8% | 85,200 |
2021/07/20 | 1,644 | 1,654 | 1,619 | 1,626 | -51 | -3% | 53,300 |
2021/07/19 | 1,698 | 1,698 | 1,656 | 1,677 | -35 | -2% | 52,900 |
2021/07/16 | 1,671 | 1,713 | 1,668 | 1,712 | +35 | +2.1% | 70,500 |
2021/07/15 | 1,661 | 1,685 | 1,652 | 1,677 | +13 | +0.8% | 42,800 |
2021/07/14 | 1,676 | 1,690 | 1,658 | 1,664 | -12 | -0.7% | 36,700 |
2021/07/13 | 1,678 | 1,682 | 1,667 | 1,676 | +4 | +0.2% | 32,700 |
2021/07/12 | 1,658 | 1,687 | 1,654 | 1,672 | +37 | +2.3% | 94,000 |
2021/07/09 | 1,620 | 1,648 | 1,601 | 1,635 | -25 | -1.5% | 79,600 |
2021/07/08 | 1,631 | 1,676 | 1,630 | 1,660 | +18 | +1.1% | 91,800 |
2021/07/07 | 1,607 | 1,652 | 1,599 | 1,642 | +2 | +0.1% | 105,800 |
2021/07/06 | 1,561 | 1,640 | 1,561 | 1,640 | +79 | +5.1% | 92,600 |
2021/07/05 | 1,527 | 1,567 | 1,525 | 1,561 | +26 | +1.7% | 94,900 |
2021/07/02 | 1,520 | 1,550 | 1,519 | 1,535 | +32 | +2.1% | 58,200 |
2021/07/01 | 1,536 | 1,536 | 1,503 | 1,503 | -34 | -2.2% | 33,900 |
2021/06/30 | 1,530 | 1,544 | 1,516 | 1,537 | -3 | -0.2% | 39,500 |
2021/06/29 | 1,555 | 1,559 | 1,531 | 1,540 | -26 | -1.7% | 32,500 |
2021/06/28 | 1,533 | 1,574 | 1,525 | 1,566 | +46 | +3% | 87,300 |
2021/06/25 | 1,500 | 1,525 | 1,491 | 1,520 | +24 | +1.6% | 67,800 |
2021/06/24 | 1,470 | 1,500 | 1,465 | 1,496 | +17 | +1.1% | 78,400 |
2021/06/23 | 1,463 | 1,485 | 1,446 | 1,479 | +16 | +1.1% | 51,800 |
2021/06/22 | 1,440 | 1,463 | 1,434 | 1,463 | +48 | +3.4% | 18,800 |
2021/06/21 | 1,432 | 1,432 | 1,394 | 1,415 | -47 | -3.2% | 53,300 |
2021/06/18 | 1,465 | 1,468 | 1,438 | 1,462 | +6 | +0.4% | 44,800 |
2021/06/17 | 1,422 | 1,459 | 1,411 | 1,456 | +40 | +2.8% | 49,700 |
2021/06/16 | 1,416 | 1,425 | 1,404 | 1,416 | -1 | -0.1% | 23,700 |
2021/06/15 | 1,429 | 1,429 | 1,412 | 1,417 | -14 | -1% | 22,100 |
2021/06/14 | 1,416 | 1,432 | 1,400 | 1,431 | +4 | +0.3% | 37,700 |
2021/06/11 | 1,439 | 1,444 | 1,423 | 1,427 | -17 | -1.2% | 48,900 |
2021/06/10 | 1,451 | 1,452 | 1,430 | 1,444 | -12 | -0.8% | 57,500 |
2021/06/09 | 1,414 | 1,465 | 1,414 | 1,456 | +42 | +3% | 49,500 |
2021/06/08 | 1,394 | 1,416 | 1,390 | 1,414 | +20 | +1.4% | 46,700 |
2021/06/07 | 1,406 | 1,407 | 1,385 | 1,394 | -10 | -0.7% | 29,800 |
2021/06/04 | 1,398 | 1,407 | 1,382 | 1,404 | +6 | +0.4% | 33,200 |
2021/06/03 | 1,395 | 1,414 | 1,391 | 1,398 | +3 | +0.2% | 49,300 |
2021/06/02 | 1,400 | 1,403 | 1,381 | 1,395 | -1 | -0.1% | 41,800 |
2021/06/01 | 1,371 | 1,396 | 1,358 | 1,396 | +24 | +1.7% | 29,000 |
2021/05/31 | 1,383 | 1,387 | 1,351 | 1,372 | -11 | -0.8% | 48,300 |
2021/05/28 | 1,366 | 1,383 | 1,351 | 1,383 | +36 | +2.7% | 23,200 |
2021/05/27 | 1,363 | 1,363 | 1,343 | 1,347 | -16 | -1.2% | 25,900 |
2021/05/26 | 1,364 | 1,379 | 1,357 | 1,363 | -4 | -0.3% | 15,900 |
2021/05/25 | 1,393 | 1,393 | 1,363 | 1,367 | -8 | -0.6% | 19,900 |
2021/05/24 | 1,385 | 1,388 | 1,372 | 1,375 | -5 | -0.4% | 18,500 |
2021/05/21 | 1,355 | 1,382 | 1,355 | 1,380 | +30 | +2.2% | 41,600 |
2021/05/20 | 1,340 | 1,362 | 1,340 | 1,350 | +11 | +0.8% | 20,500 |
2021/05/19 | 1,340 | 1,357 | 1,336 | 1,339 | -12 | -0.9% | 26,300 |
801~
850
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