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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,167 | 1,213 | 1,167 | 1,211 | +42 | +3.6% | 73,200 |
2020/10/02 | 1,217 | 1,217 | 1,164 | 1,169 | - | - | 70,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,248 | 1,252 | 1,201 | 1,204 | -61 | -4.8% | 44,300 |
2020/09/29 | 1,272 | 1,278 | 1,241 | 1,265 | -7 | -0.6% | 46,600 |
2020/09/28 | 1,245 | 1,272 | 1,233 | 1,272 | +39 | +3.2% | 111,700 |
2020/09/25 | 1,227 | 1,242 | 1,222 | 1,233 | +21 | +1.7% | 47,400 |
2020/09/24 | 1,239 | 1,239 | 1,204 | 1,212 | -32 | -2.6% | 38,200 |
2020/09/23 | 1,241 | 1,254 | 1,223 | 1,244 | -11 | -0.9% | 37,600 |
2020/09/18 | 1,247 | 1,259 | 1,237 | 1,255 | +11 | +0.9% | 48,100 |
2020/09/17 | 1,244 | 1,248 | 1,227 | 1,244 | +8 | +0.6% | 24,500 |
2020/09/16 | 1,237 | 1,246 | 1,223 | 1,236 | +1 | +0.1% | 31,300 |
2020/09/15 | 1,240 | 1,240 | 1,216 | 1,235 | +1 | +0.1% | 33,200 |
2020/09/14 | 1,218 | 1,243 | 1,217 | 1,234 | +25 | +2.1% | 69,700 |
2020/09/11 | 1,186 | 1,209 | 1,179 | 1,209 | +34 | +2.9% | 50,400 |
2020/09/10 | 1,182 | 1,189 | 1,161 | 1,175 | -5 | -0.4% | 50,900 |
2020/09/09 | 1,190 | 1,197 | 1,177 | 1,180 | -17 | -1.4% | 55,900 |
2020/09/08 | 1,205 | 1,206 | 1,188 | 1,197 | -1 | -0.1% | 46,800 |
2020/09/07 | 1,240 | 1,245 | 1,195 | 1,198 | -130 | -9.8% | 268,000 |
2020/09/04 | 1,270 | 1,339 | 1,252 | 1,328 | +52 | +4.1% | 224,700 |
2020/09/03 | 1,279 | 1,295 | 1,263 | 1,276 | +12 | +0.9% | 137,300 |
2020/09/02 | 1,203 | 1,283 | 1,198 | 1,264 | +87 | +7.4% | 158,300 |
2020/09/01 | 1,194 | 1,196 | 1,171 | 1,177 | -12 | -1% | 31,000 |
2020/08/31 | 1,159 | 1,199 | 1,159 | 1,189 | +30 | +2.6% | 27,900 |
2020/08/28 | 1,196 | 1,196 | 1,140 | 1,159 | -21 | -1.8% | 32,300 |
2020/08/27 | 1,188 | 1,188 | 1,161 | 1,180 | ±0 | ±0% | 14,800 |
2020/08/26 | 1,207 | 1,207 | 1,176 | 1,180 | -23 | -1.9% | 22,200 |
2020/08/25 | 1,200 | 1,210 | 1,192 | 1,203 | +11 | +0.9% | 27,400 |
2020/08/24 | 1,155 | 1,197 | 1,145 | 1,192 | +33 | +2.8% | 32,300 |
2020/08/21 | 1,167 | 1,167 | 1,141 | 1,159 | +9 | +0.8% | 15,100 |
2020/08/20 | 1,149 | 1,150 | 1,131 | 1,150 | -4 | -0.3% | 18,700 |
2020/08/19 | 1,155 | 1,160 | 1,142 | 1,154 | -1 | -0.1% | 14,100 |
2020/08/18 | 1,165 | 1,171 | 1,153 | 1,155 | -15 | -1.3% | 15,200 |
2020/08/17 | 1,171 | 1,189 | 1,164 | 1,170 | -17 | -1.4% | 10,500 |
2020/08/14 | 1,204 | 1,204 | 1,183 | 1,187 | -12 | -1% | 19,400 |
2020/08/13 | 1,217 | 1,217 | 1,174 | 1,199 | -8 | -0.7% | 25,600 |
2020/08/12 | 1,211 | 1,215 | 1,190 | 1,207 | +19 | +1.6% | 60,700 |
2020/08/11 | 1,133 | 1,189 | 1,131 | 1,188 | +58 | +5.1% | 61,000 |
2020/08/07 | 1,109 | 1,139 | 1,083 | 1,130 | -30 | -2.6% | 65,400 |
2020/08/06 | 1,125 | 1,161 | 1,125 | 1,160 | +25 | +2.2% | 29,800 |
2020/08/05 | 1,154 | 1,154 | 1,132 | 1,135 | -24 | -2.1% | 30,000 |
2020/08/04 | 1,140 | 1,161 | 1,126 | 1,159 | +29 | +2.6% | 27,500 |
2020/08/03 | 1,135 | 1,135 | 1,108 | 1,130 | +14 | +1.3% | 23,400 |
2020/07/31 | 1,152 | 1,156 | 1,108 | 1,116 | -53 | -4.5% | 40,000 |
2020/07/30 | 1,170 | 1,179 | 1,152 | 1,169 | -6 | -0.5% | 25,100 |
2020/07/29 | 1,209 | 1,209 | 1,171 | 1,175 | -32 | -2.7% | 26,700 |
2020/07/28 | 1,243 | 1,243 | 1,200 | 1,207 | -25 | -2% | 27,800 |
2020/07/27 | 1,220 | 1,238 | 1,189 | 1,232 | +9 | +0.7% | 57,700 |
2020/07/22 | 1,243 | 1,255 | 1,223 | 1,223 | -20 | -1.6% | 48,700 |
2020/07/21 | 1,261 | 1,261 | 1,230 | 1,243 | -17 | -1.3% | 14,800 |
1001~
1050
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