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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,515 | 1,533 | 1,503 | 1,524 | +21 | +1.4% | 37,500 |
2019/02/27 | 1,498 | 1,507 | 1,489 | 1,503 | +16 | +1.1% | 17,900 |
2019/02/26 | 1,500 | 1,507 | 1,481 | 1,487 | -29 | -1.9% | 19,700 |
2019/02/25 | 1,507 | 1,516 | 1,500 | 1,516 | +12 | +0.8% | 17,500 |
2019/02/22 | 1,482 | 1,504 | 1,458 | 1,504 | +22 | +1.5% | 28,900 |
2019/02/21 | 1,497 | 1,497 | 1,482 | 1,482 | -15 | -1% | 19,400 |
2019/02/20 | 1,509 | 1,512 | 1,497 | 1,497 | -20 | -1.3% | 19,700 |
2019/02/19 | 1,503 | 1,522 | 1,499 | 1,517 | +13 | +0.9% | 21,300 |
2019/02/18 | 1,500 | 1,507 | 1,492 | 1,504 | +11 | +0.7% | 29,100 |
2019/02/15 | 1,485 | 1,495 | 1,461 | 1,493 | +4 | +0.3% | 24,000 |
2019/02/14 | 1,484 | 1,503 | 1,482 | 1,489 | -3 | -0.2% | 21,900 |
2019/02/13 | 1,510 | 1,512 | 1,473 | 1,492 | -7 | -0.5% | 36,600 |
2019/02/12 | 1,479 | 1,499 | 1,458 | 1,499 | +31 | +2.1% | 28,300 |
2019/02/08 | 1,464 | 1,502 | 1,458 | 1,468 | +5 | +0.3% | 60,800 |
2019/02/07 | 1,480 | 1,482 | 1,447 | 1,463 | -17 | -1.1% | 44,200 |
2019/02/06 | 1,504 | 1,513 | 1,473 | 1,480 | -23 | -1.5% | 30,400 |
2019/02/05 | 1,509 | 1,516 | 1,500 | 1,503 | -2 | -0.1% | 11,300 |
2019/02/04 | 1,474 | 1,505 | 1,474 | 1,505 | +38 | +2.6% | 26,300 |
2019/02/01 | 1,481 | 1,481 | 1,456 | 1,467 | -9 | -0.6% | 24,800 |
2019/01/31 | 1,490 | 1,491 | 1,467 | 1,476 | ±0 | ±0% | 27,000 |
2019/01/30 | 1,516 | 1,516 | 1,476 | 1,476 | -40 | -2.6% | 31,400 |
2019/01/29 | 1,514 | 1,518 | 1,499 | 1,516 | +9 | +0.6% | 16,000 |
2019/01/28 | 1,526 | 1,526 | 1,507 | 1,507 | -2 | -0.1% | 19,000 |
2019/01/25 | 1,549 | 1,549 | 1,508 | 1,509 | ±0 | ±0% | 36,300 |
2019/01/24 | 1,502 | 1,516 | 1,490 | 1,509 | ±0 | ±0% | 19,300 |
2019/01/23 | 1,520 | 1,520 | 1,506 | 1,509 | -14 | -0.9% | 20,700 |
2019/01/22 | 1,523 | 1,526 | 1,516 | 1,523 | -3 | -0.2% | 14,600 |
2019/01/21 | 1,528 | 1,543 | 1,525 | 1,526 | +8 | +0.5% | 27,700 |
2019/01/18 | 1,514 | 1,538 | 1,510 | 1,518 | +4 | +0.3% | 35,900 |
2019/01/17 | 1,518 | 1,530 | 1,503 | 1,514 | +10 | +0.7% | 31,000 |
2019/01/16 | 1,519 | 1,523 | 1,501 | 1,504 | -15 | -1% | 27,500 |
2019/01/15 | 1,539 | 1,544 | 1,517 | 1,519 | -20 | -1.3% | 35,200 |
2019/01/11 | 1,552 | 1,558 | 1,537 | 1,539 | -24 | -1.5% | 19,900 |
2019/01/10 | 1,548 | 1,565 | 1,534 | 1,563 | -2 | -0.1% | 36,100 |
2019/01/09 | 1,559 | 1,570 | 1,546 | 1,565 | +6 | +0.4% | 33,000 |
2019/01/08 | 1,569 | 1,578 | 1,557 | 1,559 | -10 | -0.6% | 20,400 |
2019/01/07 | 1,580 | 1,598 | 1,553 | 1,569 | +35 | +2.3% | 28,400 |
2019/01/04 | 1,514 | 1,538 | 1,490 | 1,534 | -9 | -0.6% | 51,800 |
2018/12/28 | 1,552 | 1,552 | 1,524 | 1,543 | +10 | +0.7% | 32,500 |
2018/12/27 | 1,516 | 1,536 | 1,490 | 1,533 | +88 | +6.1% | 32,000 |
2018/12/26 | 1,435 | 1,467 | 1,428 | 1,445 | +40 | +2.8% | 35,900 |
2018/12/25 | 1,423 | 1,451 | 1,404 | 1,405 | -113 | -7.4% | 61,800 |
2018/12/21 | 1,590 | 1,590 | 1,500 | 1,518 | -72 | -4.5% | 63,500 |
2018/12/20 | 1,647 | 1,647 | 1,588 | 1,590 | -58 | -3.5% | 51,300 |
2018/12/19 | 1,619 | 1,654 | 1,616 | 1,648 | +23 | +1.4% | 52,500 |
2018/12/18 | 1,623 | 1,645 | 1,613 | 1,625 | -20 | -1.2% | 40,300 |
2018/12/17 | 1,679 | 1,680 | 1,640 | 1,645 | -19 | -1.1% | 46,100 |
2018/12/14 | 1,680 | 1,680 | 1,648 | 1,664 | -6 | -0.4% | 47,300 |
2018/12/13 | 1,672 | 1,688 | 1,656 | 1,670 | +10 | +0.6% | 53,900 |
2018/12/12 | 1,652 | 1,679 | 1,649 | 1,660 | +18 | +1.1% | 34,500 |
1401~
1450
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