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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,235 | 1,260 | 1,230 | 1,260 | +25 | +2% | 21,400 |
2020/07/17 | 1,218 | 1,237 | 1,202 | 1,235 | +17 | +1.4% | 26,200 |
2020/07/16 | 1,226 | 1,238 | 1,215 | 1,218 | -26 | -2.1% | 25,700 |
2020/07/15 | 1,230 | 1,247 | 1,217 | 1,244 | +24 | +2% | 29,700 |
2020/07/14 | 1,247 | 1,255 | 1,219 | 1,220 | -24 | -1.9% | 47,700 |
2020/07/13 | 1,208 | 1,247 | 1,201 | 1,244 | +56 | +4.7% | 37,900 |
2020/07/10 | 1,201 | 1,213 | 1,186 | 1,188 | -33 | -2.7% | 39,600 |
2020/07/09 | 1,240 | 1,245 | 1,219 | 1,221 | -19 | -1.5% | 32,100 |
2020/07/08 | 1,233 | 1,290 | 1,233 | 1,240 | +8 | +0.6% | 78,600 |
2020/07/07 | 1,315 | 1,350 | 1,231 | 1,232 | -33 | -2.6% | 180,100 |
2020/07/06 | 1,188 | 1,267 | 1,180 | 1,265 | +161 | +14.6% | 188,200 |
2020/07/03 | 1,127 | 1,127 | 1,101 | 1,104 | -10 | -0.9% | 29,200 |
2020/07/02 | 1,132 | 1,132 | 1,101 | 1,114 | -7 | -0.6% | 32,100 |
2020/07/01 | 1,155 | 1,163 | 1,117 | 1,121 | -38 | -3.3% | 29,400 |
2020/06/30 | 1,170 | 1,178 | 1,156 | 1,159 | +5 | +0.4% | 21,900 |
2020/06/29 | 1,155 | 1,156 | 1,140 | 1,154 | -13 | -1.1% | 20,300 |
2020/06/26 | 1,150 | 1,167 | 1,139 | 1,167 | +29 | +2.5% | 23,100 |
2020/06/25 | 1,164 | 1,164 | 1,129 | 1,138 | -20 | -1.7% | 19,500 |
2020/06/24 | 1,175 | 1,175 | 1,156 | 1,158 | -23 | -1.9% | 18,300 |
2020/06/23 | 1,181 | 1,188 | 1,169 | 1,181 | +9 | +0.8% | 9,400 |
2020/06/22 | 1,187 | 1,191 | 1,169 | 1,172 | -9 | -0.8% | 18,100 |
2020/06/19 | 1,183 | 1,194 | 1,166 | 1,181 | -4 | -0.3% | 20,700 |
2020/06/18 | 1,171 | 1,185 | 1,160 | 1,185 | +6 | +0.5% | 14,600 |
2020/06/17 | 1,181 | 1,196 | 1,172 | 1,179 | -20 | -1.7% | 31,600 |
2020/06/16 | 1,146 | 1,199 | 1,141 | 1,199 | +79 | +7.1% | 34,700 |
2020/06/15 | 1,169 | 1,169 | 1,120 | 1,120 | -38 | -3.3% | 26,500 |
2020/06/12 | 1,168 | 1,168 | 1,126 | 1,158 | -26 | -2.2% | 57,100 |
2020/06/11 | 1,247 | 1,247 | 1,183 | 1,184 | -63 | -5.1% | 41,000 |
2020/06/10 | 1,261 | 1,261 | 1,235 | 1,247 | -12 | -1% | 37,400 |
2020/06/09 | 1,236 | 1,261 | 1,235 | 1,259 | +34 | +2.8% | 52,200 |
2020/06/08 | 1,208 | 1,228 | 1,183 | 1,225 | +35 | +2.9% | 74,100 |
2020/06/05 | 1,180 | 1,195 | 1,170 | 1,190 | +10 | +0.8% | 19,300 |
2020/06/04 | 1,190 | 1,190 | 1,160 | 1,180 | +11 | +0.9% | 29,800 |
2020/06/03 | 1,195 | 1,200 | 1,169 | 1,169 | -17 | -1.4% | 50,800 |
2020/06/02 | 1,176 | 1,189 | 1,172 | 1,186 | +13 | +1.1% | 17,900 |
2020/06/01 | 1,173 | 1,186 | 1,150 | 1,173 | +17 | +1.5% | 42,600 |
2020/05/29 | 1,187 | 1,191 | 1,156 | 1,156 | -33 | -2.8% | 46,600 |
2020/05/28 | 1,190 | 1,193 | 1,162 | 1,189 | +1 | +0.1% | 74,900 |
2020/05/27 | 1,178 | 1,188 | 1,156 | 1,188 | +27 | +2.3% | 30,600 |
2020/05/26 | 1,128 | 1,162 | 1,125 | 1,161 | +39 | +3.5% | 33,700 |
2020/05/25 | 1,126 | 1,128 | 1,114 | 1,122 | +22 | +2% | 20,900 |
2020/05/22 | 1,123 | 1,123 | 1,095 | 1,100 | -23 | -2% | 15,600 |
2020/05/21 | 1,126 | 1,129 | 1,113 | 1,123 | +2 | +0.2% | 16,200 |
2020/05/20 | 1,130 | 1,141 | 1,113 | 1,121 | -9 | -0.8% | 27,600 |
2020/05/19 | 1,121 | 1,134 | 1,103 | 1,130 | +21 | +1.9% | 36,300 |
2020/05/18 | 1,111 | 1,116 | 1,094 | 1,109 | +3 | +0.3% | 40,300 |
2020/05/15 | 1,143 | 1,145 | 1,106 | 1,106 | -37 | -3.2% | 52,600 |
2020/05/14 | 1,184 | 1,184 | 1,143 | 1,143 | -60 | -5% | 37,000 |
2020/05/13 | 1,170 | 1,207 | 1,160 | 1,203 | +20 | +1.7% | 29,700 |
2020/05/12 | 1,217 | 1,217 | 1,183 | 1,183 | -22 | -1.8% | 24,200 |
1051~
1100
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