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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,314 | 1,345 | 1,311 | 1,345 | +31 | +2.4% | 30,400 |
2021/03/02 | 1,337 | 1,349 | 1,302 | 1,314 | -26 | -1.9% | 43,700 |
2021/03/01 | 1,289 | 1,342 | 1,276 | 1,340 | +65 | +5.1% | 62,800 |
2021/02/26 | 1,274 | 1,303 | 1,260 | 1,275 | -9 | -0.7% | 49,600 |
2021/02/25 | 1,283 | 1,284 | 1,263 | 1,284 | +23 | +1.8% | 30,700 |
2021/02/24 | 1,270 | 1,277 | 1,255 | 1,261 | -16 | -1.3% | 19,800 |
2021/02/22 | 1,272 | 1,287 | 1,261 | 1,277 | +17 | +1.3% | 32,000 |
2021/02/19 | 1,270 | 1,271 | 1,250 | 1,260 | -10 | -0.8% | 32,000 |
2021/02/18 | 1,304 | 1,311 | 1,266 | 1,270 | -35 | -2.7% | 30,500 |
2021/02/17 | 1,292 | 1,317 | 1,291 | 1,305 | +18 | +1.4% | 28,700 |
2021/02/16 | 1,296 | 1,296 | 1,278 | 1,287 | -4 | -0.3% | 23,400 |
2021/02/15 | 1,280 | 1,292 | 1,259 | 1,291 | +39 | +3.1% | 38,400 |
2021/02/12 | 1,292 | 1,292 | 1,249 | 1,252 | -33 | -2.6% | 73,800 |
2021/02/10 | 1,286 | 1,295 | 1,275 | 1,285 | -1 | -0.1% | 18,000 |
2021/02/09 | 1,300 | 1,304 | 1,284 | 1,286 | -18 | -1.4% | 29,100 |
2021/02/08 | 1,295 | 1,310 | 1,283 | 1,304 | +12 | +0.9% | 32,500 |
2021/02/05 | 1,284 | 1,293 | 1,277 | 1,292 | +11 | +0.9% | 20,400 |
2021/02/04 | 1,250 | 1,281 | 1,240 | 1,281 | +38 | +3.1% | 52,900 |
2021/02/03 | 1,232 | 1,245 | 1,230 | 1,243 | +6 | +0.5% | 23,500 |
2021/02/02 | 1,225 | 1,239 | 1,212 | 1,237 | +22 | +1.8% | 12,600 |
2021/02/01 | 1,224 | 1,228 | 1,215 | 1,215 | -13 | -1.1% | 23,800 |
2021/01/29 | 1,244 | 1,246 | 1,223 | 1,228 | -24 | -1.9% | 34,500 |
2021/01/28 | 1,250 | 1,252 | 1,227 | 1,252 | +6 | +0.5% | 36,100 |
2021/01/27 | 1,254 | 1,254 | 1,240 | 1,246 | -7 | -0.6% | 17,900 |
2021/01/26 | 1,245 | 1,253 | 1,240 | 1,253 | +8 | +0.6% | 29,200 |
2021/01/25 | 1,248 | 1,255 | 1,237 | 1,245 | +12 | +1% | 23,300 |
2021/01/22 | 1,227 | 1,240 | 1,227 | 1,233 | -11 | -0.9% | 22,800 |
2021/01/21 | 1,212 | 1,244 | 1,212 | 1,244 | +22 | +1.8% | 29,500 |
2021/01/20 | 1,229 | 1,229 | 1,203 | 1,222 | -7 | -0.6% | 34,300 |
2021/01/19 | 1,240 | 1,244 | 1,220 | 1,229 | -12 | -1% | 29,600 |
2021/01/18 | 1,244 | 1,246 | 1,228 | 1,241 | +1 | +0.1% | 34,300 |
2021/01/15 | 1,250 | 1,263 | 1,240 | 1,240 | -26 | -2.1% | 36,800 |
2021/01/14 | 1,253 | 1,269 | 1,242 | 1,266 | +12 | +1% | 48,300 |
2021/01/13 | 1,245 | 1,256 | 1,238 | 1,254 | +19 | +1.5% | 43,200 |
2021/01/12 | 1,231 | 1,245 | 1,225 | 1,235 | -9 | -0.7% | 23,500 |
2021/01/08 | 1,227 | 1,245 | 1,215 | 1,244 | +24 | +2% | 37,500 |
2021/01/07 | 1,234 | 1,244 | 1,218 | 1,220 | -3 | -0.2% | 46,500 |
2021/01/06 | 1,173 | 1,226 | 1,173 | 1,223 | +50 | +4.3% | 68,000 |
2021/01/05 | 1,152 | 1,176 | 1,152 | 1,173 | +8 | +0.7% | 24,600 |
2021/01/04 | 1,173 | 1,173 | 1,151 | 1,165 | -8 | -0.7% | 32,900 |
2020/12/30 | 1,188 | 1,190 | 1,173 | 1,173 | -17 | -1.4% | 18,100 |
2020/12/29 | 1,175 | 1,190 | 1,170 | 1,190 | +22 | +1.9% | 25,600 |
2020/12/28 | 1,171 | 1,179 | 1,156 | 1,168 | -3 | -0.3% | 32,400 |
2020/12/25 | 1,177 | 1,180 | 1,168 | 1,171 | -5 | -0.4% | 26,300 |
2020/12/24 | 1,160 | 1,180 | 1,160 | 1,176 | +20 | +1.7% | 34,600 |
2020/12/23 | 1,165 | 1,169 | 1,153 | 1,156 | ±0 | ±0% | 22,000 |
2020/12/22 | 1,172 | 1,172 | 1,154 | 1,156 | -23 | -2% | 41,200 |
2020/12/21 | 1,185 | 1,188 | 1,171 | 1,179 | -9 | -0.8% | 27,700 |
2020/12/18 | 1,180 | 1,188 | 1,169 | 1,188 | +7 | +0.6% | 27,800 |
2020/12/17 | 1,200 | 1,202 | 1,172 | 1,181 | -17 | -1.4% | 30,700 |
901~
950
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