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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,567 | 1,626 | 1,567 | 1,609 | +32 | +2% | 52,400 |
| 2018/11/19 | 1,557 | 1,589 | 1,550 | 1,577 | +20 | +1.3% | 33,800 |
| 2018/11/16 | 1,561 | 1,564 | 1,538 | 1,557 | -4 | -0.3% | 30,200 |
| 2018/11/15 | 1,573 | 1,576 | 1,553 | 1,561 | -31 | -1.9% | 34,300 |
| 2018/11/14 | 1,552 | 1,601 | 1,540 | 1,592 | +38 | +2.4% | 55,000 |
| 2018/11/13 | 1,557 | 1,557 | 1,519 | 1,554 | -25 | -1.6% | 48,500 |
| 2018/11/12 | 1,556 | 1,588 | 1,533 | 1,579 | +93 | +6.3% | 89,900 |
| 2018/11/09 | 1,473 | 1,486 | 1,472 | 1,486 | +5 | +0.3% | 23,900 |
| 2018/11/08 | 1,497 | 1,509 | 1,473 | 1,481 | -2 | -0.1% | 24,600 |
| 2018/11/07 | 1,485 | 1,495 | 1,477 | 1,483 | -2 | -0.1% | 26,900 |
| 2018/11/06 | 1,482 | 1,496 | 1,474 | 1,485 | +3 | +0.2% | 22,200 |
| 2018/11/05 | 1,469 | 1,490 | 1,466 | 1,482 | -2 | -0.1% | 20,300 |
| 2018/11/02 | 1,476 | 1,488 | 1,465 | 1,484 | -9 | -0.6% | 47,600 |
| 2018/11/01 | 1,480 | 1,499 | 1,477 | 1,493 | +8 | +0.5% | 32,100 |
| 2018/10/31 | 1,490 | 1,490 | 1,470 | 1,485 | +7 | +0.5% | 69,700 |
| 2018/10/30 | 1,426 | 1,488 | 1,426 | 1,478 | +29 | +2% | 94,200 |
| 2018/10/29 | 1,463 | 1,476 | 1,448 | 1,449 | +1 | +0.1% | 27,500 |
| 2018/10/26 | 1,475 | 1,484 | 1,441 | 1,448 | +3 | +0.2% | 54,300 |
| 2018/10/25 | 1,495 | 1,495 | 1,444 | 1,445 | -56 | -3.7% | 64,400 |
| 2018/10/24 | 1,492 | 1,517 | 1,485 | 1,501 | +15 | +1% | 34,400 |
| 2018/10/23 | 1,517 | 1,517 | 1,486 | 1,486 | -38 | -2.5% | 48,400 |
| 2018/10/22 | 1,521 | 1,541 | 1,509 | 1,524 | +1 | +0.1% | 30,000 |
| 2018/10/19 | 1,511 | 1,527 | 1,508 | 1,523 | -2 | -0.1% | 27,200 |
| 2018/10/18 | 1,537 | 1,541 | 1,522 | 1,525 | -14 | -0.9% | 25,800 |
| 2018/10/17 | 1,530 | 1,549 | 1,523 | 1,539 | +36 | +2.4% | 49,700 |
| 2018/10/16 | 1,502 | 1,510 | 1,497 | 1,503 | +1 | +0.1% | 40,400 |
| 2018/10/15 | 1,518 | 1,518 | 1,502 | 1,502 | -16 | -1.1% | 45,700 |
| 2018/10/12 | 1,532 | 1,532 | 1,512 | 1,518 | -10 | -0.7% | 56,900 |
| 2018/10/11 | 1,520 | 1,538 | 1,509 | 1,528 | -40 | -2.6% | 90,600 |
| 2018/10/10 | 1,580 | 1,597 | 1,565 | 1,568 | -21 | -1.3% | 28,600 |
| 2018/10/09 | 1,586 | 1,595 | 1,577 | 1,589 | -11 | -0.7% | 36,400 |
| 2018/10/05 | 1,607 | 1,628 | 1,595 | 1,600 | -19 | -1.2% | 32,400 |
| 2018/10/04 | 1,592 | 1,629 | 1,592 | 1,619 | +33 | +2.1% | 52,200 |
| 2018/10/03 | 1,633 | 1,638 | 1,577 | 1,586 | -50 | -3.1% | 78,300 |
| 2018/10/02 | 1,662 | 1,684 | 1,636 | 1,636 | -25 | -1.5% | 41,800 |
| 2018/10/01 | 1,662 | 1,675 | 1,651 | 1,661 | +7 | +0.4% | 45,100 |
| 2018/09/28 | 1,663 | 1,672 | 1,640 | 1,654 | +15 | +0.9% | 44,800 |
| 2018/09/27 | 1,669 | 1,669 | 1,639 | 1,639 | -24 | -1.4% | 29,800 |
| 2018/09/26 | 1,640 | 1,668 | 1,637 | 1,663 | +23 | +1.4% | 43,400 |
| 2018/09/25 | 1,633 | 1,640 | 1,618 | 1,640 | +7 | +0.4% | 64,300 |
| 2018/09/21 | 1,614 | 1,641 | 1,614 | 1,633 | +19 | +1.2% | 49,800 |
| 2018/09/20 | 1,627 | 1,627 | 1,603 | 1,614 | +3 | +0.2% | 25,100 |
| 2018/09/19 | 1,602 | 1,630 | 1,598 | 1,611 | +17 | +1.1% | 48,900 |
| 2018/09/18 | 1,564 | 1,599 | 1,560 | 1,594 | +35 | +2.2% | 55,100 |
| 2018/09/14 | 1,541 | 1,570 | 1,540 | 1,559 | +30 | +2% | 48,700 |
| 2018/09/13 | 1,520 | 1,557 | 1,519 | 1,529 | +1 | +0.1% | 66,700 |
| 2018/09/12 | 1,533 | 1,533 | 1,514 | 1,528 | +8 | +0.5% | 60,300 |
| 2018/09/11 | 1,539 | 1,539 | 1,512 | 1,520 | -9 | -0.6% | 34,800 |
| 2018/09/10 | 1,546 | 1,546 | 1,524 | 1,529 | -6 | -0.4% | 28,000 |
| 2018/09/07 | 1,522 | 1,536 | 1,509 | 1,535 | +8 | +0.5% | 38,200 |
1451～
1500
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
