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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,520 | 1,532 | 1,511 | 1,530 | +15 | +1% | 25,100 |
2019/09/19 | 1,511 | 1,522 | 1,511 | 1,515 | +4 | +0.3% | 21,000 |
2019/09/18 | 1,520 | 1,531 | 1,508 | 1,511 | -14 | -0.9% | 42,300 |
2019/09/17 | 1,511 | 1,535 | 1,511 | 1,525 | +3 | +0.2% | 52,500 |
2019/09/13 | 1,520 | 1,527 | 1,507 | 1,522 | +14 | +0.9% | 56,600 |
2019/09/12 | 1,500 | 1,521 | 1,500 | 1,508 | +7 | +0.5% | 66,000 |
2019/09/11 | 1,498 | 1,502 | 1,495 | 1,501 | +6 | +0.4% | 40,000 |
2019/09/10 | 1,500 | 1,505 | 1,490 | 1,495 | -5 | -0.3% | 24,900 |
2019/09/09 | 1,485 | 1,500 | 1,485 | 1,500 | +15 | +1% | 18,900 |
2019/09/06 | 1,491 | 1,500 | 1,485 | 1,485 | -2 | -0.1% | 7,400 |
2019/09/05 | 1,480 | 1,503 | 1,480 | 1,487 | +7 | +0.5% | 29,900 |
2019/09/04 | 1,480 | 1,490 | 1,480 | 1,480 | -12 | -0.8% | 19,800 |
2019/09/03 | 1,478 | 1,493 | 1,475 | 1,492 | +14 | +0.9% | 27,700 |
2019/09/02 | 1,471 | 1,485 | 1,468 | 1,478 | +5 | +0.3% | 37,000 |
2019/08/30 | 1,472 | 1,476 | 1,459 | 1,473 | +2 | +0.1% | 28,300 |
2019/08/29 | 1,455 | 1,475 | 1,455 | 1,471 | +16 | +1.1% | 30,700 |
2019/08/28 | 1,457 | 1,468 | 1,445 | 1,455 | +13 | +0.9% | 35,200 |
2019/08/27 | 1,462 | 1,462 | 1,438 | 1,442 | ±0 | ±0% | 24,800 |
2019/08/26 | 1,463 | 1,463 | 1,429 | 1,442 | -24 | -1.6% | 40,500 |
2019/08/23 | 1,464 | 1,469 | 1,454 | 1,466 | +2 | +0.1% | 13,500 |
2019/08/22 | 1,457 | 1,467 | 1,452 | 1,464 | +10 | +0.7% | 14,800 |
2019/08/21 | 1,470 | 1,470 | 1,441 | 1,454 | -17 | -1.2% | 26,900 |
2019/08/20 | 1,468 | 1,474 | 1,460 | 1,471 | +17 | +1.2% | 24,700 |
2019/08/19 | 1,472 | 1,474 | 1,451 | 1,454 | -3 | -0.2% | 20,200 |
2019/08/16 | 1,473 | 1,474 | 1,448 | 1,457 | -9 | -0.6% | 24,500 |
2019/08/15 | 1,446 | 1,475 | 1,437 | 1,466 | -9 | -0.6% | 37,700 |
2019/08/14 | 1,498 | 1,498 | 1,455 | 1,475 | +27 | +1.9% | 64,200 |
2019/08/13 | 1,466 | 1,466 | 1,431 | 1,448 | +21 | +1.5% | 45,600 |
2019/08/09 | 1,429 | 1,454 | 1,422 | 1,427 | +32 | +2.3% | 43,300 |
2019/08/08 | 1,409 | 1,427 | 1,393 | 1,395 | -2 | -0.1% | 46,000 |
2019/08/07 | 1,401 | 1,416 | 1,387 | 1,397 | -4 | -0.3% | 24,700 |
2019/08/06 | 1,402 | 1,416 | 1,372 | 1,401 | -15 | -1.1% | 49,700 |
2019/08/05 | 1,418 | 1,431 | 1,405 | 1,416 | -5 | -0.4% | 48,000 |
2019/08/02 | 1,449 | 1,449 | 1,412 | 1,421 | -29 | -2% | 47,800 |
2019/08/01 | 1,461 | 1,461 | 1,443 | 1,450 | -11 | -0.8% | 23,500 |
2019/07/31 | 1,458 | 1,473 | 1,455 | 1,461 | -8 | -0.5% | 16,300 |
2019/07/30 | 1,472 | 1,482 | 1,457 | 1,469 | +13 | +0.9% | 32,900 |
2019/07/29 | 1,485 | 1,485 | 1,453 | 1,456 | -1 | -0.1% | 19,200 |
2019/07/26 | 1,450 | 1,467 | 1,445 | 1,457 | -5 | -0.3% | 14,600 |
2019/07/25 | 1,466 | 1,468 | 1,451 | 1,462 | +17 | +1.2% | 15,000 |
2019/07/24 | 1,440 | 1,449 | 1,433 | 1,445 | +5 | +0.3% | 17,100 |
2019/07/23 | 1,443 | 1,447 | 1,433 | 1,440 | -3 | -0.2% | 10,500 |
2019/07/22 | 1,457 | 1,458 | 1,443 | 1,443 | -5 | -0.3% | 11,200 |
2019/07/19 | 1,434 | 1,450 | 1,415 | 1,448 | +40 | +2.8% | 27,900 |
2019/07/18 | 1,439 | 1,439 | 1,406 | 1,408 | -31 | -2.2% | 33,700 |
2019/07/17 | 1,442 | 1,445 | 1,428 | 1,439 | +3 | +0.2% | 15,400 |
2019/07/16 | 1,459 | 1,469 | 1,436 | 1,436 | -25 | -1.7% | 42,100 |
2019/07/12 | 1,458 | 1,470 | 1,447 | 1,461 | +3 | +0.2% | 28,000 |
2019/07/11 | 1,443 | 1,458 | 1,443 | 1,458 | +19 | +1.3% | 17,600 |
2019/07/10 | 1,434 | 1,450 | 1,432 | 1,439 | +6 | +0.4% | 24,300 |
1251~
1300
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