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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 1,530 | 1,545 | 1,517 | 1,527 | +7 | +0.5% | 76,600 |
2018/09/05 | 1,544 | 1,555 | 1,516 | 1,520 | -13 | -0.8% | 120,600 |
2018/09/04 | 1,540 | 1,552 | 1,530 | 1,533 | -7 | -0.5% | 91,400 |
2018/09/03 | 1,562 | 1,566 | 1,523 | 1,540 | -22 | -1.4% | 61,500 |
2018/08/31 | 1,565 | 1,572 | 1,562 | 1,562 | -8 | -0.5% | 12,300 |
2018/08/30 | 1,582 | 1,582 | 1,562 | 1,570 | -3 | -0.2% | 12,100 |
2018/08/29 | 1,565 | 1,582 | 1,564 | 1,573 | +8 | +0.5% | 25,200 |
2018/08/28 | 1,570 | 1,576 | 1,554 | 1,565 | -4 | -0.3% | 21,500 |
2018/08/27 | 1,576 | 1,580 | 1,562 | 1,569 | +4 | +0.3% | 22,000 |
2018/08/24 | 1,569 | 1,575 | 1,562 | 1,565 | ±0 | ±0% | 18,600 |
2018/08/23 | 1,562 | 1,578 | 1,562 | 1,565 | -4 | -0.3% | 12,000 |
2018/08/22 | 1,550 | 1,572 | 1,546 | 1,569 | +16 | +1% | 21,900 |
2018/08/21 | 1,566 | 1,566 | 1,548 | 1,553 | -13 | -0.8% | 34,900 |
2018/08/20 | 1,587 | 1,587 | 1,565 | 1,566 | -21 | -1.3% | 29,900 |
2018/08/17 | 1,569 | 1,587 | 1,560 | 1,587 | +19 | +1.2% | 31,500 |
2018/08/16 | 1,579 | 1,579 | 1,551 | 1,568 | -21 | -1.3% | 48,000 |
2018/08/15 | 1,620 | 1,626 | 1,580 | 1,589 | -28 | -1.7% | 26,300 |
2018/08/14 | 1,599 | 1,617 | 1,579 | 1,617 | +47 | +3% | 42,200 |
2018/08/13 | 1,623 | 1,623 | 1,558 | 1,570 | -13 | -0.8% | 56,600 |
2018/08/10 | 1,602 | 1,611 | 1,554 | 1,583 | -39 | -2.4% | 90,000 |
2018/08/09 | 1,637 | 1,644 | 1,615 | 1,622 | -27 | -1.6% | 37,800 |
2018/08/08 | 1,643 | 1,663 | 1,631 | 1,649 | -5 | -0.3% | 41,900 |
2018/08/07 | 1,620 | 1,655 | 1,614 | 1,654 | +39 | +2.4% | 46,400 |
2018/08/06 | 1,647 | 1,649 | 1,609 | 1,615 | -27 | -1.6% | 39,800 |
2018/08/03 | 1,656 | 1,656 | 1,637 | 1,642 | -14 | -0.8% | 39,000 |
2018/08/02 | 1,680 | 1,681 | 1,650 | 1,656 | -32 | -1.9% | 27,800 |
2018/08/01 | 1,707 | 1,707 | 1,681 | 1,688 | -10 | -0.6% | 20,000 |
2018/07/31 | 1,700 | 1,717 | 1,680 | 1,698 | -9 | -0.5% | 51,200 |
2018/07/30 | 1,685 | 1,708 | 1,679 | 1,707 | +18 | +1.1% | 35,400 |
2018/07/27 | 1,685 | 1,689 | 1,672 | 1,689 | +17 | +1% | 33,300 |
2018/07/26 | 1,660 | 1,679 | 1,660 | 1,672 | +26 | +1.6% | 42,300 |
2018/07/25 | 1,652 | 1,662 | 1,644 | 1,646 | -5 | -0.3% | 22,000 |
2018/07/24 | 1,642 | 1,660 | 1,642 | 1,651 | +5 | +0.3% | 13,600 |
2018/07/23 | 1,641 | 1,654 | 1,640 | 1,646 | -4 | -0.2% | 20,500 |
2018/07/20 | 1,646 | 1,656 | 1,638 | 1,650 | -1 | -0.1% | 27,100 |
2018/07/19 | 1,658 | 1,672 | 1,646 | 1,651 | -18 | -1.1% | 28,900 |
1501~
1550
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