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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 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 |
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 |
1201~
1250
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