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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 1,729 | 1,735 | 1,722 | 1,722 | -7 | -0.4% | 38,900 |
2019/12/24 | 1,731 | 1,745 | 1,729 | 1,729 | -8 | -0.5% | 13,900 |
2019/12/23 | 1,741 | 1,745 | 1,734 | 1,737 | -10 | -0.6% | 21,700 |
2019/12/20 | 1,747 | 1,751 | 1,737 | 1,747 | ±0 | ±0% | 14,400 |
2019/12/19 | 1,739 | 1,753 | 1,734 | 1,747 | +9 | +0.5% | 24,300 |
2019/12/18 | 1,751 | 1,751 | 1,731 | 1,738 | -17 | -1% | 22,900 |
2019/12/17 | 1,741 | 1,755 | 1,732 | 1,755 | +15 | +0.9% | 24,000 |
2019/12/16 | 1,740 | 1,748 | 1,734 | 1,740 | ±0 | ±0% | 40,900 |
2019/12/13 | 1,750 | 1,755 | 1,734 | 1,740 | -1 | -0.1% | 43,600 |
2019/12/12 | 1,755 | 1,755 | 1,738 | 1,741 | -7 | -0.4% | 24,900 |
2019/12/11 | 1,744 | 1,748 | 1,732 | 1,748 | +8 | +0.5% | 20,200 |
2019/12/10 | 1,734 | 1,748 | 1,734 | 1,740 | ±0 | ±0% | 17,900 |
2019/12/09 | 1,759 | 1,768 | 1,738 | 1,740 | -10 | -0.6% | 32,500 |
2019/12/06 | 1,741 | 1,753 | 1,739 | 1,750 | +9 | +0.5% | 31,700 |
1151~
1200
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