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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,711 | 1,742 | 1,711 | 1,741 | +30 | +1.8% | 39,200 |
2019/12/04 | 1,700 | 1,711 | 1,690 | 1,711 | +4 | +0.2% | 18,500 |
2019/12/03 | 1,690 | 1,714 | 1,682 | 1,707 | +6 | +0.4% | 20,200 |
2019/12/02 | 1,673 | 1,704 | 1,661 | 1,701 | +18 | +1.1% | 23,500 |
2019/11/29 | 1,684 | 1,696 | 1,680 | 1,683 | ±0 | ±0% | 20,300 |
2019/11/28 | 1,710 | 1,710 | 1,676 | 1,683 | -19 | -1.1% | 16,800 |
2019/11/27 | 1,706 | 1,713 | 1,695 | 1,702 | -1 | -0.1% | 19,400 |
2019/11/26 | 1,692 | 1,719 | 1,692 | 1,703 | +4 | +0.2% | 19,600 |
2019/11/25 | 1,695 | 1,721 | 1,680 | 1,699 | +19 | +1.1% | 36,400 |
2019/11/22 | 1,671 | 1,689 | 1,671 | 1,680 | -10 | -0.6% | 19,900 |
2019/11/21 | 1,671 | 1,692 | 1,670 | 1,690 | +10 | +0.6% | 43,000 |
2019/11/20 | 1,699 | 1,699 | 1,667 | 1,680 | -24 | -1.4% | 27,700 |
2019/11/19 | 1,719 | 1,732 | 1,704 | 1,704 | -35 | -2% | 35,600 |
2019/11/18 | 1,754 | 1,754 | 1,720 | 1,739 | -8 | -0.5% | 32,800 |
2019/11/15 | 1,701 | 1,754 | 1,701 | 1,747 | +27 | +1.6% | 56,600 |
2019/11/14 | 1,723 | 1,729 | 1,711 | 1,720 | ±0 | ±0% | 39,600 |
2019/11/13 | 1,735 | 1,738 | 1,715 | 1,720 | -10 | -0.6% | 45,100 |
2019/11/12 | 1,705 | 1,746 | 1,705 | 1,730 | +39 | +2.3% | 85,900 |
2019/11/11 | 1,688 | 1,712 | 1,683 | 1,691 | +7 | +0.4% | 84,000 |
2019/11/08 | 1,675 | 1,687 | 1,669 | 1,684 | +17 | +1% | 38,200 |
2019/11/07 | 1,660 | 1,673 | 1,654 | 1,667 | +7 | +0.4% | 33,700 |
2019/11/06 | 1,668 | 1,670 | 1,653 | 1,660 | -3 | -0.2% | 56,700 |
2019/11/05 | 1,660 | 1,669 | 1,652 | 1,663 | +6 | +0.4% | 31,700 |
2019/11/01 | 1,646 | 1,659 | 1,629 | 1,657 | +10 | +0.6% | 23,200 |
2019/10/31 | 1,660 | 1,660 | 1,642 | 1,647 | -9 | -0.5% | 19,300 |
2019/10/30 | 1,637 | 1,660 | 1,625 | 1,656 | +25 | +1.5% | 70,900 |
2019/10/29 | 1,639 | 1,639 | 1,624 | 1,631 | +4 | +0.2% | 17,000 |
2019/10/28 | 1,639 | 1,639 | 1,617 | 1,627 | -9 | -0.6% | 17,400 |
2019/10/25 | 1,640 | 1,640 | 1,627 | 1,636 | +6 | +0.4% | 18,300 |
2019/10/24 | 1,635 | 1,635 | 1,610 | 1,630 | -5 | -0.3% | 32,300 |
2019/10/23 | 1,621 | 1,637 | 1,606 | 1,635 | +12 | +0.7% | 37,300 |
2019/10/21 | 1,615 | 1,631 | 1,615 | 1,623 | +8 | +0.5% | 22,700 |
2019/10/18 | 1,610 | 1,616 | 1,607 | 1,615 | +9 | +0.6% | 30,900 |
2019/10/17 | 1,602 | 1,609 | 1,600 | 1,606 | +2 | +0.1% | 29,300 |
2019/10/16 | 1,610 | 1,622 | 1,601 | 1,604 | ±0 | ±0% | 38,200 |
2019/10/15 | 1,601 | 1,614 | 1,591 | 1,604 | +14 | +0.9% | 54,800 |
2019/10/11 | 1,586 | 1,590 | 1,569 | 1,590 | +6 | +0.4% | 36,900 |
2019/10/10 | 1,576 | 1,584 | 1,567 | 1,584 | +13 | +0.8% | 20,300 |
2019/10/09 | 1,557 | 1,571 | 1,554 | 1,571 | +14 | +0.9% | 34,400 |
2019/10/08 | 1,547 | 1,559 | 1,547 | 1,557 | +11 | +0.7% | 37,900 |
2019/10/07 | 1,516 | 1,546 | 1,508 | 1,546 | +26 | +1.7% | 41,000 |
2019/10/04 | 1,500 | 1,522 | 1,497 | 1,520 | +23 | +1.5% | 29,400 |
2019/10/03 | 1,494 | 1,498 | 1,484 | 1,497 | -27 | -1.8% | 38,300 |
2019/10/02 | 1,514 | 1,526 | 1,502 | 1,524 | +1 | +0.1% | 56,500 |
2019/10/01 | 1,519 | 1,532 | 1,519 | 1,523 | +23 | +1.5% | 20,600 |
2019/09/30 | 1,517 | 1,517 | 1,489 | 1,500 | -22 | -1.4% | 30,800 |
2019/09/27 | 1,544 | 1,544 | 1,510 | 1,522 | -7 | -0.5% | 20,000 |
2019/09/26 | 1,538 | 1,544 | 1,523 | 1,529 | -4 | -0.3% | 46,000 |
2019/09/25 | 1,533 | 1,535 | 1,520 | 1,533 | +4 | +0.3% | 21,300 |
2019/09/24 | 1,525 | 1,539 | 1,522 | 1,529 | -1 | -0.1% | 24,900 |
1201~
1250
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