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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,340 | 1,355 | 1,331 | 1,351 | +17 | +1.3% | 24,500 |
2021/05/17 | 1,390 | 1,397 | 1,332 | 1,334 | -44 | -3.2% | 56,800 |
2021/05/14 | 1,327 | 1,383 | 1,312 | 1,378 | +118 | +9.4% | 87,900 |
2021/05/13 | 1,269 | 1,286 | 1,260 | 1,260 | -16 | -1.3% | 15,500 |
2021/05/12 | 1,290 | 1,291 | 1,268 | 1,276 | -13 | -1% | 24,200 |
2021/05/11 | 1,305 | 1,315 | 1,288 | 1,289 | -15 | -1.2% | 22,400 |
2021/05/10 | 1,332 | 1,332 | 1,301 | 1,304 | -18 | -1.4% | 24,500 |
2021/05/07 | 1,288 | 1,337 | 1,288 | 1,322 | +37 | +2.9% | 29,300 |
2021/05/06 | 1,285 | 1,299 | 1,283 | 1,285 | +13 | +1% | 12,100 |
2021/04/30 | 1,272 | 1,284 | 1,268 | 1,272 | -3 | -0.2% | 26,600 |
2021/04/28 | 1,284 | 1,287 | 1,264 | 1,275 | +1 | +0.1% | 37,700 |
2021/04/27 | 1,291 | 1,292 | 1,265 | 1,274 | -4 | -0.3% | 24,200 |
2021/04/26 | 1,298 | 1,300 | 1,273 | 1,278 | +1 | +0.1% | 29,800 |
2021/04/23 | 1,287 | 1,291 | 1,276 | 1,277 | -20 | -1.5% | 13,800 |
2021/04/22 | 1,286 | 1,299 | 1,284 | 1,297 | +16 | +1.2% | 15,000 |
2021/04/21 | 1,289 | 1,297 | 1,273 | 1,281 | -27 | -2.1% | 33,800 |
2021/04/20 | 1,323 | 1,323 | 1,308 | 1,308 | -24 | -1.8% | 15,800 |
2021/04/19 | 1,335 | 1,344 | 1,331 | 1,332 | -8 | -0.6% | 8,600 |
2021/04/16 | 1,355 | 1,355 | 1,335 | 1,340 | -1 | -0.1% | 18,600 |
2021/04/15 | 1,323 | 1,346 | 1,323 | 1,341 | +17 | +1.3% | 17,100 |
2021/04/14 | 1,355 | 1,355 | 1,321 | 1,324 | -32 | -2.4% | 19,000 |
2021/04/13 | 1,350 | 1,362 | 1,349 | 1,356 | +11 | +0.8% | 26,000 |
2021/04/12 | 1,329 | 1,345 | 1,321 | 1,345 | +16 | +1.2% | 19,200 |
2021/04/09 | 1,320 | 1,331 | 1,309 | 1,329 | +10 | +0.8% | 28,300 |
2021/04/08 | 1,346 | 1,346 | 1,308 | 1,319 | -27 | -2% | 37,200 |
2021/04/07 | 1,321 | 1,346 | 1,321 | 1,346 | +27 | +2% | 18,900 |
2021/04/06 | 1,361 | 1,361 | 1,318 | 1,319 | -42 | -3.1% | 30,300 |
2021/04/05 | 1,371 | 1,371 | 1,345 | 1,361 | +1 | +0.1% | 58,600 |
2021/04/02 | 1,340 | 1,360 | 1,338 | 1,360 | +36 | +2.7% | 24,800 |
2021/04/01 | 1,380 | 1,382 | 1,322 | 1,324 | -49 | -3.6% | 51,700 |
2021/03/31 | 1,409 | 1,409 | 1,373 | 1,373 | -36 | -2.6% | 22,100 |
2021/03/30 | 1,403 | 1,419 | 1,372 | 1,409 | -40 | -2.8% | 58,200 |
2021/03/29 | 1,470 | 1,470 | 1,428 | 1,449 | -1 | -0.1% | 63,400 |
2021/03/26 | 1,471 | 1,471 | 1,444 | 1,450 | -3 | -0.2% | 22,700 |
2021/03/25 | 1,440 | 1,460 | 1,430 | 1,453 | +35 | +2.5% | 29,300 |
2021/03/24 | 1,451 | 1,451 | 1,416 | 1,418 | -46 | -3.1% | 42,600 |
2021/03/23 | 1,484 | 1,484 | 1,454 | 1,464 | -14 | -0.9% | 66,800 |
2021/03/22 | 1,490 | 1,492 | 1,465 | 1,478 | -9 | -0.6% | 44,000 |
2021/03/19 | 1,450 | 1,495 | 1,437 | 1,487 | +32 | +2.2% | 83,300 |
2021/03/18 | 1,450 | 1,458 | 1,442 | 1,455 | -2 | -0.1% | 36,500 |
2021/03/17 | 1,435 | 1,457 | 1,428 | 1,457 | +17 | +1.2% | 29,800 |
2021/03/16 | 1,449 | 1,450 | 1,423 | 1,440 | -6 | -0.4% | 30,800 |
2021/03/15 | 1,420 | 1,447 | 1,419 | 1,446 | +24 | +1.7% | 43,600 |
2021/03/12 | 1,403 | 1,423 | 1,394 | 1,422 | -4 | -0.3% | 43,300 |
2021/03/11 | 1,400 | 1,432 | 1,396 | 1,426 | +43 | +3.1% | 27,400 |
2021/03/10 | 1,413 | 1,416 | 1,375 | 1,383 | -27 | -1.9% | 37,200 |
2021/03/09 | 1,384 | 1,410 | 1,383 | 1,410 | +38 | +2.8% | 47,400 |
2021/03/08 | 1,370 | 1,380 | 1,360 | 1,372 | +2 | +0.1% | 37,000 |
2021/03/05 | 1,341 | 1,370 | 1,331 | 1,370 | +26 | +1.9% | 33,000 |
2021/03/04 | 1,345 | 1,355 | 1,325 | 1,344 | -1 | -0.1% | 37,800 |
851~
900
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