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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 3,700 | 3,760 | 3,695 | 3,730 | +45 | +1.2% | 6,600 |
| 2025/03/05 | 3,670 | 3,695 | 3,645 | 3,685 | +30 | +0.8% | 4,300 |
| 2025/03/04 | 3,670 | 3,690 | 3,610 | 3,655 | -15 | -0.4% | 11,000 |
| 2025/03/03 | 3,640 | 3,670 | 3,630 | 3,670 | +95 | +2.7% | 4,200 |
| 2025/02/28 | 3,570 | 3,615 | 3,560 | 3,575 | -20 | -0.6% | 5,300 |
| 2025/02/27 | 3,540 | 3,595 | 3,515 | 3,595 | +90 | +2.6% | 5,100 |
| 2025/02/26 | 3,525 | 3,540 | 3,495 | 3,505 | -35 | -1% | 7,400 |
| 2025/02/25 | 3,495 | 3,595 | 3,440 | 3,540 | +35 | +1% | 14,800 |
| 2025/02/21 | 3,555 | 3,560 | 3,375 | 3,505 | -50 | -1.4% | 27,300 |
| 2025/02/20 | 3,575 | 3,605 | 3,515 | 3,555 | -20 | -0.6% | 20,900 |
| 2025/02/19 | 3,580 | 3,620 | 3,560 | 3,575 | -5 | -0.1% | 12,400 |
| 2025/02/18 | 3,655 | 3,655 | 3,580 | 3,580 | -85 | -2.3% | 6,500 |
| 2025/02/17 | 3,665 | 3,720 | 3,655 | 3,665 | -20 | -0.5% | 3,600 |
| 2025/02/14 | 3,775 | 3,775 | 3,685 | 3,685 | -60 | -1.6% | 2,800 |
| 2025/02/13 | 3,700 | 3,785 | 3,550 | 3,745 | -55 | -1.4% | 22,700 |
| 2025/02/12 | 3,750 | 3,860 | 3,750 | 3,800 | +95 | +2.6% | 8,500 |
| 2025/02/10 | 3,705 | 3,730 | 3,680 | 3,705 | -5 | -0.1% | 3,900 |
| 2025/02/07 | 3,660 | 3,730 | 3,650 | 3,710 | +40 | +1.1% | 10,300 |
| 2025/02/06 | 3,665 | 3,680 | 3,650 | 3,670 | +35 | +1% | 2,000 |
| 2025/02/05 | 3,635 | 3,695 | 3,615 | 3,635 | ±0 | ±0% | 5,600 |
| 2025/02/04 | 3,640 | 3,685 | 3,600 | 3,635 | +5 | +0.1% | 7,700 |
| 2025/02/03 | 3,650 | 3,700 | 3,615 | 3,630 | -60 | -1.6% | 11,500 |
| 2025/01/31 | 3,640 | 3,695 | 3,635 | 3,690 | +50 | +1.4% | 6,600 |
| 2025/01/30 | 3,550 | 3,655 | 3,550 | 3,640 | +50 | +1.4% | 6,500 |
| 2025/01/29 | 3,590 | 3,645 | 3,575 | 3,590 | -5 | -0.1% | 7,500 |
| 2025/01/28 | 3,515 | 3,610 | 3,515 | 3,595 | +85 | +2.4% | 5,700 |
| 2025/01/27 | 3,555 | 3,555 | 3,510 | 3,510 | -10 | -0.3% | 3,200 |
| 2025/01/24 | 3,530 | 3,545 | 3,505 | 3,520 | +10 | +0.3% | 5,400 |
| 2025/01/23 | 3,575 | 3,575 | 3,465 | 3,510 | -70 | -2% | 5,900 |
| 2025/01/22 | 3,555 | 3,600 | 3,510 | 3,580 | +45 | +1.3% | 4,400 |
| 2025/01/21 | 3,540 | 3,540 | 3,495 | 3,535 | -5 | -0.1% | 4,300 |
| 2025/01/20 | 3,405 | 3,580 | 3,400 | 3,540 | +95 | +2.8% | 9,800 |
| 2025/01/17 | 3,510 | 3,510 | 3,445 | 3,445 | -60 | -1.7% | 13,800 |
| 2025/01/16 | 3,525 | 3,555 | 3,480 | 3,505 | -20 | -0.6% | 5,400 |
| 2025/01/15 | 3,505 | 3,535 | 3,495 | 3,525 | +45 | +1.3% | 8,700 |
| 2025/01/14 | 3,545 | 3,545 | 3,455 | 3,480 | -65 | -1.8% | 10,000 |
| 2025/01/10 | 3,530 | 3,595 | 3,530 | 3,545 | +15 | +0.4% | 3,700 |
| 2025/01/09 | 3,560 | 3,560 | 3,505 | 3,530 | -30 | -0.8% | 12,200 |
| 2025/01/08 | 3,610 | 3,635 | 3,540 | 3,560 | -25 | -0.7% | 9,200 |
| 2025/01/07 | 3,680 | 3,685 | 3,505 | 3,585 | -90 | -2.4% | 15,100 |
| 2025/01/06 | 3,775 | 3,775 | 3,675 | 3,675 | -80 | -2.1% | 10,200 |
| 2024/12/30 | 3,810 | 3,810 | 3,750 | 3,755 | -30 | -0.8% | 3,700 |
| 2024/12/27 | 3,800 | 3,815 | 3,760 | 3,785 | +5 | +0.1% | 6,800 |
| 2024/12/26 | 3,730 | 3,780 | 3,675 | 3,780 | +50 | +1.3% | 8,000 |
| 2024/12/25 | 3,760 | 3,760 | 3,665 | 3,730 | -10 | -0.3% | 5,300 |
| 2024/12/24 | 3,750 | 3,755 | 3,705 | 3,740 | -10 | -0.3% | 2,500 |
| 2024/12/23 | 3,750 | 3,755 | 3,660 | 3,750 | +35 | +0.9% | 9,600 |
| 2024/12/20 | 3,785 | 3,785 | 3,615 | 3,715 | -35 | -0.9% | 12,300 |
| 2024/12/19 | 3,775 | 3,795 | 3,725 | 3,750 | -60 | -1.6% | 5,600 |
| 2024/12/18 | 3,935 | 3,935 | 3,800 | 3,810 | -105 | -2.7% | 6,800 |
51～
100
件表示中 / 3703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 | - | +16.4% | +5.2% | - | - | - |
|
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 |
| 巴コーポ | - | -7.7% | -21.5% | - | - | - |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 世紀東 | - | +1.2% | -1.5% | - | - | - |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| オリエ白石 | - | +2.2% | -22.6% | - | - | - |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 福田組 | - | +0.3% | -20.8% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
