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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,565 | 3,635 | 3,505 | 3,555 | -10 | -0.3% | 9,900 |
| 2024/11/01 | 3,535 | 3,570 | 3,515 | 3,565 | -10 | -0.3% | 10,100 |
| 2024/10/31 | 3,475 | 3,585 | 3,470 | 3,575 | +85 | +2.4% | 13,100 |
| 2024/10/30 | 3,515 | 3,515 | 3,425 | 3,490 | -25 | -0.7% | 118,100 |
| 2024/10/29 | 3,515 | 3,530 | 3,480 | 3,515 | -5 | -0.1% | 15,000 |
| 2024/10/28 | 3,485 | 3,525 | 3,440 | 3,520 | +85 | +2.5% | 17,900 |
| 2024/10/25 | 3,415 | 3,475 | 3,405 | 3,435 | -5 | -0.1% | 20,400 |
| 2024/10/24 | 3,405 | 3,490 | 3,385 | 3,440 | +25 | +0.7% | 25,500 |
| 2024/10/23 | 3,440 | 3,465 | 3,395 | 3,415 | -20 | -0.6% | 14,800 |
| 2024/10/22 | 3,480 | 3,510 | 3,415 | 3,435 | -70 | -2% | 16,700 |
| 2024/10/21 | 3,525 | 3,545 | 3,490 | 3,505 | -30 | -0.8% | 8,300 |
| 2024/10/18 | 3,570 | 3,570 | 3,520 | 3,535 | -45 | -1.3% | 7,200 |
| 2024/10/17 | 3,615 | 3,630 | 3,550 | 3,580 | -35 | -1% | 8,800 |
| 2024/10/16 | 3,520 | 3,650 | 3,520 | 3,615 | +35 | +1% | 17,300 |
| 2024/10/15 | 3,535 | 3,605 | 3,515 | 3,580 | +50 | +1.4% | 14,600 |
| 2024/10/11 | 3,530 | 3,550 | 3,525 | 3,530 | -15 | -0.4% | 9,000 |
| 2024/10/10 | 3,495 | 3,555 | 3,480 | 3,545 | +5 | +0.1% | 10,700 |
| 2024/10/09 | 3,580 | 3,580 | 3,480 | 3,540 | +20 | +0.6% | 16,600 |
| 2024/10/08 | 3,590 | 3,660 | 3,520 | 3,520 | -95 | -2.6% | 14,600 |
| 2024/10/07 | 3,665 | 3,665 | 3,615 | 3,615 | -5 | -0.1% | 11,200 |
| 2024/10/04 | 3,550 | 3,670 | 3,550 | 3,620 | +70 | +2% | 23,000 |
| 2024/10/03 | 3,620 | 3,620 | 3,515 | 3,550 | +20 | +0.6% | 10,700 |
| 2024/10/02 | 3,535 | 3,615 | 3,515 | 3,530 | -5 | -0.1% | 13,100 |
| 2024/10/01 | 3,445 | 3,570 | 3,445 | 3,535 | +100 | +2.9% | 21,400 |
| 2024/09/30 | 3,500 | 3,550 | 3,395 | 3,435 | -200 | -5.5% | 16,800 |
| 2024/09/27 | 3,615 | 3,665 | 3,560 | 3,635 | +25 | +0.7% | 19,600 |
| 2024/09/26 | 3,535 | 3,610 | 3,535 | 3,610 | +75 | +2.1% | 19,500 |
| 2024/09/25 | 3,455 | 3,535 | 3,400 | 3,535 | +90 | +2.6% | 16,800 |
| 2024/09/24 | 3,465 | 3,570 | 3,400 | 3,445 | +15 | +0.4% | 42,100 |
| 2024/09/20 | 3,365 | 3,460 | 3,365 | 3,430 | +70 | +2.1% | 20,500 |
| 2024/09/19 | 3,390 | 3,420 | 3,345 | 3,360 | +5 | +0.1% | 10,900 |
| 2024/09/18 | 3,260 | 3,355 | 3,250 | 3,355 | +100 | +3.1% | 15,200 |
| 2024/09/17 | 3,280 | 3,320 | 3,215 | 3,255 | -60 | -1.8% | 20,300 |
| 2024/09/13 | 3,255 | 3,370 | 3,215 | 3,315 | +50 | +1.5% | 30,100 |
| 2024/09/12 | 3,300 | 3,305 | 3,230 | 3,265 | +20 | +0.6% | 33,100 |
| 2024/09/11 | 3,260 | 3,285 | 3,215 | 3,245 | -60 | -1.8% | 30,000 |
| 2024/09/10 | 3,295 | 3,400 | 3,295 | 3,305 | -5 | -0.2% | 25,500 |
| 2024/09/09 | 3,220 | 3,370 | 3,215 | 3,310 | +20 | +0.6% | 33,600 |
| 2024/09/06 | 3,325 | 3,325 | 3,230 | 3,290 | -35 | -1.1% | 25,300 |
| 2024/09/05 | 3,350 | 3,420 | 3,315 | 3,325 | -40 | -1.2% | 29,700 |
| 2024/09/04 | 3,510 | 3,520 | 3,365 | 3,365 | -215 | -6% | 25,000 |
| 2024/09/03 | 3,655 | 3,700 | 3,580 | 3,580 | -75 | -2.1% | 20,400 |
| 2024/09/02 | 3,745 | 3,745 | 3,615 | 3,655 | -50 | -1.3% | 10,900 |
| 2024/08/30 | 3,730 | 3,815 | 3,705 | 3,705 | -25 | -0.7% | 19,300 |
| 2024/08/29 | 3,820 | 3,835 | 3,700 | 3,730 | -90 | -2.4% | 26,300 |
| 2024/08/28 | 3,845 | 3,865 | 3,740 | 3,820 | -10 | -0.3% | 27,900 |
| 2024/08/27 | 3,730 | 3,835 | 3,725 | 3,830 | +105 | +2.8% | 22,700 |
| 2024/08/26 | 3,730 | 3,770 | 3,700 | 3,725 | +35 | +0.9% | 17,200 |
| 2024/08/23 | 3,625 | 3,710 | 3,620 | 3,690 | +50 | +1.4% | 11,100 |
| 2024/08/22 | 3,700 | 3,750 | 3,620 | 3,640 | -25 | -0.7% | 10,300 |
101～
150
件表示中 / 3673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 | 365,500円 | -7.6% | -39.0% | 3.45% | 14.07倍 | 1.04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 |
| 朝日工 | 178,500円 | -1.8% | +36.8% | 6.16% | 8.36倍 | 1.17倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 巴コーポ | 118,200円 | +5.0% | +7.4% | 2.03% | 3.01倍 | 0.69倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 福田組 | 479,000円 | +0.3% | -20.8% | 4.18% | 9.22倍 | 0.47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 |
| 日本国土 | 47,300円 | -18.9% | - | 4.65% | 14.48倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
