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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,179 | 1,209 | 1,170 | 1,205 | +26 | +2.2% | 27,900 |
2020/05/08 | 1,188 | 1,188 | 1,150 | 1,179 | +11 | +0.9% | 34,100 |
2020/05/07 | 1,160 | 1,171 | 1,140 | 1,168 | +20 | +1.7% | 32,200 |
2020/05/01 | 1,202 | 1,202 | 1,146 | 1,148 | -54 | -4.5% | 38,200 |
2020/04/30 | 1,240 | 1,240 | 1,202 | 1,202 | -13 | -1.1% | 34,300 |
2020/04/28 | 1,193 | 1,222 | 1,178 | 1,215 | +22 | +1.8% | 33,800 |
2020/04/27 | 1,181 | 1,193 | 1,160 | 1,193 | +32 | +2.8% | 27,300 |
2020/04/24 | 1,151 | 1,169 | 1,142 | 1,161 | -1 | -0.1% | 23,500 |
2020/04/23 | 1,130 | 1,167 | 1,130 | 1,162 | +28 | +2.5% | 18,100 |
2020/04/22 | 1,123 | 1,152 | 1,113 | 1,134 | -10 | -0.9% | 22,200 |
2020/04/21 | 1,113 | 1,144 | 1,108 | 1,144 | +3 | +0.3% | 25,400 |
2020/04/20 | 1,176 | 1,176 | 1,136 | 1,141 | -23 | -2% | 16,400 |
2020/04/17 | 1,182 | 1,187 | 1,155 | 1,164 | -8 | -0.7% | 27,800 |
2020/04/16 | 1,138 | 1,172 | 1,128 | 1,172 | +34 | +3% | 22,900 |
2020/04/15 | 1,181 | 1,182 | 1,135 | 1,138 | -56 | -4.7% | 46,300 |
2020/04/14 | 1,198 | 1,198 | 1,170 | 1,194 | +11 | +0.9% | 28,000 |
2020/04/13 | 1,190 | 1,212 | 1,178 | 1,183 | -25 | -2.1% | 29,500 |
2020/04/10 | 1,163 | 1,208 | 1,147 | 1,208 | +48 | +4.1% | 29,700 |
2020/04/09 | 1,170 | 1,183 | 1,145 | 1,160 | -6 | -0.5% | 40,000 |
2020/04/08 | 1,151 | 1,176 | 1,104 | 1,166 | +15 | +1.3% | 53,700 |
2020/04/07 | 1,152 | 1,169 | 1,117 | 1,151 | +9 | +0.8% | 51,000 |
2020/04/06 | 1,091 | 1,146 | 1,091 | 1,142 | +31 | +2.8% | 40,300 |
2020/04/03 | 1,119 | 1,145 | 1,095 | 1,111 | -13 | -1.2% | 27,100 |
2020/04/02 | 1,130 | 1,172 | 1,115 | 1,124 | -36 | -3.1% | 33,400 |
2020/04/01 | 1,201 | 1,217 | 1,150 | 1,160 | -50 | -4.1% | 27,800 |
2020/03/31 | 1,263 | 1,279 | 1,204 | 1,210 | -53 | -4.2% | 49,200 |
2020/03/30 | 1,252 | 1,279 | 1,208 | 1,263 | -78 | -5.8% | 63,900 |
2020/03/27 | 1,332 | 1,341 | 1,290 | 1,341 | +60 | +4.7% | 85,300 |
2020/03/26 | 1,268 | 1,288 | 1,214 | 1,281 | -1 | -0.1% | 63,600 |
2020/03/25 | 1,269 | 1,285 | 1,235 | 1,282 | +59 | +4.8% | 116,300 |
2020/03/24 | 1,206 | 1,223 | 1,173 | 1,223 | +47 | +4% | 72,600 |
2020/03/23 | 1,150 | 1,194 | 1,113 | 1,176 | +40 | +3.5% | 47,900 |
2020/03/19 | 1,151 | 1,153 | 1,112 | 1,136 | +15 | +1.3% | 58,300 |
2020/03/18 | 1,200 | 1,205 | 1,121 | 1,121 | -54 | -4.6% | 68,100 |
2020/03/17 | 1,080 | 1,185 | 1,071 | 1,175 | +57 | +5.1% | 83,600 |
2020/03/16 | 1,130 | 1,207 | 1,106 | 1,118 | +18 | +1.6% | 70,600 |
2020/03/13 | 1,103 | 1,123 | 1,050 | 1,100 | -63 | -5.4% | 87,300 |
2020/03/12 | 1,198 | 1,212 | 1,151 | 1,163 | -59 | -4.8% | 44,300 |
2020/03/11 | 1,275 | 1,275 | 1,222 | 1,222 | -23 | -1.8% | 43,500 |
2020/03/10 | 1,174 | 1,247 | 1,136 | 1,245 | +41 | +3.4% | 59,100 |
2020/03/09 | 1,225 | 1,255 | 1,199 | 1,204 | -95 | -7.3% | 76,400 |
2020/03/06 | 1,333 | 1,334 | 1,291 | 1,299 | -48 | -3.6% | 59,100 |
2020/03/05 | 1,374 | 1,375 | 1,339 | 1,347 | -9 | -0.7% | 33,700 |
2020/03/04 | 1,338 | 1,374 | 1,338 | 1,356 | -12 | -0.9% | 46,800 |
2020/03/03 | 1,440 | 1,500 | 1,368 | 1,368 | -51 | -3.6% | 69,800 |
2020/03/02 | 1,337 | 1,430 | 1,337 | 1,419 | +36 | +2.6% | 70,100 |
2020/02/28 | 1,400 | 1,426 | 1,383 | 1,383 | -72 | -4.9% | 76,000 |
2020/02/27 | 1,502 | 1,502 | 1,454 | 1,455 | -47 | -3.1% | 43,800 |
2020/02/26 | 1,486 | 1,512 | 1,486 | 1,502 | -23 | -1.5% | 36,100 |
2020/02/25 | 1,516 | 1,541 | 1,516 | 1,525 | -71 | -4.4% | 47,200 |
1101~
1150
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