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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,183 | 1,200 | 1,176 | 1,198 | +20 | +1.7% | 71,000 |
2020/12/15 | 1,180 | 1,188 | 1,178 | 1,178 | -2 | -0.2% | 13,100 |
2020/12/14 | 1,190 | 1,193 | 1,175 | 1,180 | ±0 | ±0% | 43,900 |
2020/12/11 | 1,170 | 1,181 | 1,156 | 1,180 | +10 | +0.9% | 28,100 |
2020/12/10 | 1,163 | 1,176 | 1,155 | 1,170 | +5 | +0.4% | 27,600 |
2020/12/09 | 1,164 | 1,165 | 1,154 | 1,165 | +8 | +0.7% | 18,500 |
2020/12/08 | 1,141 | 1,159 | 1,141 | 1,157 | +6 | +0.5% | 19,900 |
2020/12/07 | 1,166 | 1,166 | 1,137 | 1,151 | -10 | -0.9% | 39,800 |
2020/12/04 | 1,160 | 1,165 | 1,146 | 1,161 | +3 | +0.3% | 33,100 |
2020/12/03 | 1,159 | 1,164 | 1,146 | 1,158 | +1 | +0.1% | 45,700 |
2020/12/02 | 1,160 | 1,165 | 1,151 | 1,157 | -2 | -0.2% | 40,400 |
2020/12/01 | 1,151 | 1,162 | 1,140 | 1,159 | +8 | +0.7% | 51,400 |
2020/11/30 | 1,198 | 1,202 | 1,147 | 1,151 | -38 | -3.2% | 83,700 |
2020/11/27 | 1,195 | 1,199 | 1,184 | 1,189 | -3 | -0.3% | 24,000 |
2020/11/26 | 1,183 | 1,195 | 1,181 | 1,192 | +11 | +0.9% | 19,900 |
2020/11/25 | 1,216 | 1,216 | 1,177 | 1,181 | -19 | -1.6% | 55,500 |
2020/11/24 | 1,198 | 1,200 | 1,188 | 1,200 | +30 | +2.6% | 32,200 |
2020/11/20 | 1,184 | 1,184 | 1,162 | 1,170 | -10 | -0.8% | 50,700 |
2020/11/19 | 1,197 | 1,197 | 1,170 | 1,180 | -8 | -0.7% | 21,900 |
2020/11/18 | 1,200 | 1,200 | 1,184 | 1,188 | -18 | -1.5% | 27,200 |
2020/11/17 | 1,230 | 1,238 | 1,200 | 1,206 | -28 | -2.3% | 42,000 |
2020/11/16 | 1,211 | 1,235 | 1,191 | 1,234 | +44 | +3.7% | 65,900 |
2020/11/13 | 1,200 | 1,200 | 1,174 | 1,190 | -30 | -2.5% | 42,900 |
2020/11/12 | 1,270 | 1,270 | 1,215 | 1,220 | -36 | -2.9% | 27,900 |
2020/11/11 | 1,247 | 1,259 | 1,240 | 1,256 | +26 | +2.1% | 53,600 |
2020/11/10 | 1,220 | 1,244 | 1,203 | 1,230 | +8 | +0.7% | 54,000 |
2020/11/09 | 1,240 | 1,244 | 1,206 | 1,222 | -18 | -1.5% | 46,100 |
2020/11/06 | 1,248 | 1,254 | 1,235 | 1,240 | -9 | -0.7% | 62,700 |
2020/11/05 | 1,175 | 1,249 | 1,168 | 1,249 | +79 | +6.8% | 103,200 |
2020/11/04 | 1,178 | 1,178 | 1,157 | 1,170 | +9 | +0.8% | 21,500 |
2020/11/02 | 1,161 | 1,177 | 1,148 | 1,161 | +4 | +0.3% | 43,400 |
2020/10/30 | 1,170 | 1,180 | 1,141 | 1,157 | -19 | -1.6% | 32,700 |
2020/10/29 | 1,166 | 1,176 | 1,163 | 1,176 | -7 | -0.6% | 15,900 |
2020/10/28 | 1,188 | 1,188 | 1,161 | 1,183 | -5 | -0.4% | 34,200 |
2020/10/27 | 1,184 | 1,191 | 1,172 | 1,188 | +1 | +0.1% | 22,400 |
2020/10/26 | 1,213 | 1,213 | 1,186 | 1,187 | -26 | -2.1% | 15,900 |
2020/10/23 | 1,178 | 1,218 | 1,171 | 1,213 | +35 | +3% | 43,300 |
2020/10/22 | 1,182 | 1,188 | 1,171 | 1,178 | -12 | -1% | 19,700 |
2020/10/21 | 1,186 | 1,192 | 1,179 | 1,190 | +16 | +1.4% | 14,600 |
2020/10/20 | 1,195 | 1,195 | 1,172 | 1,174 | -26 | -2.2% | 15,600 |
2020/10/19 | 1,183 | 1,200 | 1,173 | 1,200 | +28 | +2.4% | 22,600 |
2020/10/16 | 1,180 | 1,191 | 1,169 | 1,172 | -18 | -1.5% | 29,000 |
2020/10/15 | 1,200 | 1,202 | 1,185 | 1,190 | -12 | -1% | 15,800 |
2020/10/14 | 1,200 | 1,207 | 1,187 | 1,202 | +6 | +0.5% | 26,600 |
2020/10/13 | 1,200 | 1,200 | 1,183 | 1,196 | +10 | +0.8% | 20,700 |
2020/10/12 | 1,189 | 1,198 | 1,176 | 1,186 | -3 | -0.3% | 27,100 |
2020/10/09 | 1,209 | 1,209 | 1,180 | 1,189 | -14 | -1.2% | 31,100 |
2020/10/08 | 1,204 | 1,217 | 1,200 | 1,203 | +2 | +0.2% | 29,900 |
2020/10/07 | 1,208 | 1,211 | 1,182 | 1,201 | -7 | -0.6% | 24,700 |
2020/10/06 | 1,206 | 1,214 | 1,197 | 1,208 | -3 | -0.2% | 23,600 |
951~
1000
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