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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,460 | 1,468 | 1,440 | 1,441 | -16 | -1.1% | 44,500 |
2019/05/17 | 1,457 | 1,467 | 1,442 | 1,457 | +2 | +0.1% | 29,800 |
2019/05/16 | 1,462 | 1,463 | 1,427 | 1,455 | -2 | -0.1% | 37,500 |
2019/05/15 | 1,405 | 1,462 | 1,392 | 1,457 | +48 | +3.4% | 87,700 |
2019/05/14 | 1,327 | 1,412 | 1,316 | 1,409 | +71 | +5.3% | 78,900 |
2019/05/13 | 1,334 | 1,343 | 1,303 | 1,338 | +13 | +1% | 47,900 |
2019/05/10 | 1,335 | 1,360 | 1,324 | 1,325 | -7 | -0.5% | 40,900 |
2019/05/09 | 1,362 | 1,362 | 1,318 | 1,332 | -32 | -2.3% | 57,000 |
2019/05/08 | 1,409 | 1,409 | 1,361 | 1,364 | -43 | -3.1% | 36,500 |
2019/05/07 | 1,446 | 1,446 | 1,404 | 1,407 | -20 | -1.4% | 19,000 |
2019/04/26 | 1,406 | 1,435 | 1,392 | 1,427 | +21 | +1.5% | 22,100 |
2019/04/25 | 1,408 | 1,412 | 1,391 | 1,406 | +5 | +0.4% | 25,700 |
2019/04/24 | 1,408 | 1,413 | 1,397 | 1,401 | -2 | -0.1% | 19,300 |
2019/04/23 | 1,410 | 1,413 | 1,400 | 1,403 | -5 | -0.4% | 22,300 |
2019/04/22 | 1,410 | 1,411 | 1,401 | 1,408 | -1 | -0.1% | 15,800 |
2019/04/19 | 1,426 | 1,426 | 1,404 | 1,409 | -16 | -1.1% | 16,600 |
2019/04/18 | 1,440 | 1,440 | 1,420 | 1,425 | -17 | -1.2% | 25,000 |
2019/04/17 | 1,445 | 1,450 | 1,438 | 1,442 | -2 | -0.1% | 19,300 |
2019/04/16 | 1,449 | 1,457 | 1,443 | 1,444 | -13 | -0.9% | 7,100 |
2019/04/15 | 1,437 | 1,458 | 1,437 | 1,457 | +20 | +1.4% | 19,100 |
2019/04/12 | 1,453 | 1,453 | 1,436 | 1,437 | -6 | -0.4% | 19,100 |
2019/04/11 | 1,455 | 1,455 | 1,439 | 1,443 | -8 | -0.6% | 24,500 |
2019/04/10 | 1,452 | 1,455 | 1,446 | 1,451 | -16 | -1.1% | 20,400 |
2019/04/09 | 1,467 | 1,470 | 1,460 | 1,467 | -3 | -0.2% | 11,400 |
2019/04/08 | 1,485 | 1,488 | 1,468 | 1,470 | -17 | -1.1% | 12,800 |
2019/04/05 | 1,489 | 1,495 | 1,485 | 1,487 | +2 | +0.1% | 21,300 |
2019/04/04 | 1,475 | 1,488 | 1,475 | 1,485 | +3 | +0.2% | 16,300 |
2019/04/03 | 1,480 | 1,484 | 1,468 | 1,482 | -4 | -0.3% | 18,100 |
2019/04/02 | 1,499 | 1,500 | 1,482 | 1,486 | -2 | -0.1% | 12,000 |
2019/04/01 | 1,494 | 1,504 | 1,486 | 1,488 | +1 | +0.1% | 35,400 |
2019/03/29 | 1,494 | 1,494 | 1,465 | 1,487 | +2 | +0.1% | 24,300 |
2019/03/28 | 1,504 | 1,504 | 1,480 | 1,485 | -15 | -1% | 24,200 |
2019/03/27 | 1,510 | 1,510 | 1,491 | 1,500 | -31 | -2% | 30,700 |
2019/03/26 | 1,499 | 1,531 | 1,499 | 1,531 | +37 | +2.5% | 74,300 |
2019/03/25 | 1,495 | 1,500 | 1,483 | 1,494 | -18 | -1.2% | 35,000 |
2019/03/22 | 1,494 | 1,512 | 1,483 | 1,512 | +24 | +1.6% | 22,500 |
2019/03/20 | 1,490 | 1,491 | 1,474 | 1,488 | +5 | +0.3% | 20,300 |
2019/03/19 | 1,489 | 1,492 | 1,479 | 1,483 | -16 | -1.1% | 26,400 |
2019/03/18 | 1,489 | 1,499 | 1,471 | 1,499 | +34 | +2.3% | 43,800 |
2019/03/15 | 1,480 | 1,493 | 1,465 | 1,465 | -15 | -1% | 35,200 |
2019/03/14 | 1,491 | 1,494 | 1,476 | 1,480 | -3 | -0.2% | 32,800 |
2019/03/13 | 1,501 | 1,507 | 1,480 | 1,483 | -28 | -1.9% | 15,200 |
2019/03/12 | 1,510 | 1,514 | 1,504 | 1,511 | +19 | +1.3% | 23,800 |
2019/03/11 | 1,479 | 1,492 | 1,476 | 1,492 | +14 | +0.9% | 16,200 |
2019/03/08 | 1,486 | 1,495 | 1,475 | 1,478 | -20 | -1.3% | 31,400 |
2019/03/07 | 1,495 | 1,503 | 1,482 | 1,498 | +3 | +0.2% | 34,600 |
2019/03/06 | 1,500 | 1,504 | 1,492 | 1,495 | -7 | -0.5% | 11,800 |
2019/03/05 | 1,506 | 1,506 | 1,491 | 1,502 | -10 | -0.7% | 18,900 |
2019/03/04 | 1,524 | 1,524 | 1,499 | 1,512 | +3 | +0.2% | 10,200 |
2019/03/01 | 1,507 | 1,519 | 1,506 | 1,509 | -15 | -1% | 18,200 |
1351~
1400
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