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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 1,592 | 1,613 | 1,588 | 1,596 | -3 | -0.2% | 22,500 |
2020/02/20 | 1,649 | 1,649 | 1,590 | 1,599 | -28 | -1.7% | 52,200 |
2020/02/19 | 1,665 | 1,665 | 1,624 | 1,627 | -22 | -1.3% | 25,500 |
2020/02/18 | 1,677 | 1,677 | 1,645 | 1,649 | -28 | -1.7% | 22,400 |
2020/02/17 | 1,681 | 1,688 | 1,658 | 1,677 | -23 | -1.4% | 22,100 |
2020/02/14 | 1,710 | 1,710 | 1,690 | 1,700 | -10 | -0.6% | 15,000 |
2020/02/13 | 1,709 | 1,710 | 1,680 | 1,710 | +13 | +0.8% | 28,100 |
2020/02/12 | 1,720 | 1,724 | 1,697 | 1,697 | +5 | +0.3% | 54,800 |
2020/02/10 | 1,677 | 1,699 | 1,666 | 1,692 | +24 | +1.4% | 22,300 |
2020/02/07 | 1,683 | 1,683 | 1,663 | 1,668 | -12 | -0.7% | 19,000 |
2020/02/06 | 1,689 | 1,692 | 1,675 | 1,680 | +29 | +1.8% | 21,600 |
2020/02/05 | 1,662 | 1,672 | 1,647 | 1,651 | -6 | -0.4% | 23,200 |
2020/02/04 | 1,641 | 1,657 | 1,638 | 1,657 | +16 | +1% | 10,700 |
2020/02/03 | 1,702 | 1,702 | 1,615 | 1,641 | -21 | -1.3% | 28,600 |
2020/01/31 | 1,666 | 1,677 | 1,657 | 1,662 | +9 | +0.5% | 22,300 |
2020/01/30 | 1,681 | 1,686 | 1,647 | 1,653 | -28 | -1.7% | 32,000 |
2020/01/29 | 1,696 | 1,696 | 1,680 | 1,681 | +3 | +0.2% | 21,200 |
2020/01/28 | 1,700 | 1,700 | 1,650 | 1,678 | -25 | -1.5% | 37,900 |
2020/01/27 | 1,742 | 1,742 | 1,703 | 1,703 | -34 | -2% | 21,800 |
2020/01/24 | 1,738 | 1,744 | 1,731 | 1,737 | -1 | -0.1% | 20,900 |
2020/01/23 | 1,749 | 1,749 | 1,738 | 1,738 | -6 | -0.3% | 17,800 |
2020/01/22 | 1,745 | 1,749 | 1,734 | 1,744 | +4 | +0.2% | 10,200 |
2020/01/21 | 1,734 | 1,752 | 1,734 | 1,740 | +6 | +0.3% | 19,400 |
2020/01/20 | 1,725 | 1,746 | 1,725 | 1,734 | +6 | +0.3% | 8,700 |
2020/01/17 | 1,723 | 1,730 | 1,716 | 1,728 | +8 | +0.5% | 16,500 |
2020/01/16 | 1,715 | 1,726 | 1,712 | 1,720 | +1 | +0.1% | 12,600 |
2020/01/15 | 1,711 | 1,722 | 1,708 | 1,719 | +9 | +0.5% | 22,700 |
2020/01/14 | 1,727 | 1,727 | 1,704 | 1,710 | -17 | -1% | 31,800 |
2020/01/10 | 1,738 | 1,746 | 1,725 | 1,727 | -8 | -0.5% | 18,900 |
2020/01/09 | 1,733 | 1,735 | 1,724 | 1,735 | +14 | +0.8% | 20,100 |
2020/01/08 | 1,738 | 1,738 | 1,699 | 1,721 | -18 | -1% | 77,300 |
2020/01/07 | 1,740 | 1,755 | 1,730 | 1,739 | -1 | -0.1% | 29,900 |
2020/01/06 | 1,733 | 1,751 | 1,711 | 1,740 | -12 | -0.7% | 37,200 |
2019/12/30 | 1,770 | 1,770 | 1,749 | 1,752 | -17 | -1% | 26,000 |
2019/12/27 | 1,755 | 1,771 | 1,752 | 1,769 | +24 | +1.4% | 41,300 |
2019/12/26 | 1,729 | 1,745 | 1,726 | 1,745 | +23 | +1.3% | 26,100 |
1151~
1200
件表示中 / 3586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 | 360,000円 | +4.1% | -20.8% | 3.50% | 11.16倍 | 1.03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 | 51,100円 | -18.9% | - | 4.31% | 15.64倍 | 0.59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 |
福田組 | 529,000円 | +2.6% | +9.5% | 2.08% | 11.22倍 | 0.54倍 |
|
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 |
第一建設 | 219,600円 | -3.7% | +12.3% | 3.64% | 13.29倍 | 0.60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 |
日特建 | 100,400円 | +1.6% | +22.8% | 4.78% | 11.64倍 | 1.27倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
市場注目の銘柄
チャート関連のコラム