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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,668 | 1,668 | 1,642 | 1,649 | -6 | -0.4% | 33,700 |
| 2018/06/26 | 1,630 | 1,656 | 1,619 | 1,655 | +12 | +0.7% | 19,300 |
| 2018/06/25 | 1,656 | 1,671 | 1,635 | 1,643 | -13 | -0.8% | 22,100 |
| 2018/06/22 | 1,661 | 1,661 | 1,638 | 1,656 | -9 | -0.5% | 37,900 |
| 2018/06/21 | 1,673 | 1,684 | 1,665 | 1,665 | -11 | -0.7% | 22,300 |
| 2018/06/20 | 1,679 | 1,679 | 1,644 | 1,676 | +2 | +0.1% | 28,800 |
| 2018/06/19 | 1,689 | 1,709 | 1,671 | 1,674 | -16 | -0.9% | 43,900 |
| 2018/06/18 | 1,693 | 1,701 | 1,671 | 1,690 | +9 | +0.5% | 55,600 |
| 2018/06/15 | 1,686 | 1,689 | 1,677 | 1,681 | -5 | -0.3% | 21,100 |
| 2018/06/14 | 1,666 | 1,694 | 1,657 | 1,686 | +5 | +0.3% | 34,400 |
| 2018/06/13 | 1,672 | 1,684 | 1,669 | 1,681 | +8 | +0.5% | 25,100 |
| 2018/06/12 | 1,668 | 1,677 | 1,661 | 1,673 | +13 | +0.8% | 33,000 |
| 2018/06/11 | 1,662 | 1,662 | 1,644 | 1,660 | +8 | +0.5% | 28,100 |
| 2018/06/08 | 1,657 | 1,664 | 1,651 | 1,652 | -12 | -0.7% | 40,900 |
| 2018/06/07 | 1,666 | 1,671 | 1,660 | 1,664 | +4 | +0.2% | 20,500 |
| 2018/06/06 | 1,636 | 1,667 | 1,636 | 1,660 | +8 | +0.5% | 23,000 |
| 2018/06/05 | 1,666 | 1,669 | 1,636 | 1,652 | -14 | -0.8% | 18,700 |
| 2018/06/04 | 1,647 | 1,677 | 1,643 | 1,666 | +31 | +1.9% | 30,700 |
| 2018/06/01 | 1,620 | 1,644 | 1,615 | 1,635 | +15 | +0.9% | 37,400 |
| 2018/05/31 | 1,637 | 1,637 | 1,610 | 1,620 | -10 | -0.6% | 45,200 |
| 2018/05/30 | 1,639 | 1,642 | 1,622 | 1,630 | -33 | -2% | 30,100 |
| 2018/05/29 | 1,675 | 1,692 | 1,641 | 1,663 | -7 | -0.4% | 29,800 |
| 2018/05/28 | 1,655 | 1,671 | 1,653 | 1,670 | +23 | +1.4% | 21,700 |
| 2018/05/25 | 1,670 | 1,673 | 1,646 | 1,647 | -26 | -1.6% | 38,900 |
| 2018/05/24 | 1,701 | 1,703 | 1,669 | 1,673 | -30 | -1.8% | 32,200 |
| 2018/05/23 | 1,721 | 1,729 | 1,700 | 1,703 | -25 | -1.4% | 41,300 |
| 2018/05/22 | 1,767 | 1,767 | 1,722 | 1,728 | -38 | -2.2% | 35,000 |
| 2018/05/21 | 1,778 | 1,783 | 1,761 | 1,766 | -14 | -0.8% | 17,000 |
| 2018/05/18 | 1,760 | 1,787 | 1,757 | 1,780 | +8 | +0.5% | 67,600 |
| 2018/05/17 | 1,760 | 1,775 | 1,746 | 1,772 | +15 | +0.9% | 40,900 |
| 2018/05/16 | 1,757 | 1,763 | 1,744 | 1,757 | -7 | -0.4% | 53,000 |
| 2018/05/15 | 1,707 | 1,765 | 1,707 | 1,764 | +44 | +2.6% | 96,200 |
| 2018/05/14 | 1,734 | 1,734 | 1,718 | 1,720 | -12 | -0.7% | 32,900 |
| 2018/05/11 | 1,720 | 1,738 | 1,717 | 1,732 | +12 | +0.7% | 25,000 |
| 2018/05/10 | 1,710 | 1,721 | 1,710 | 1,720 | -1 | -0.1% | 27,200 |
| 2018/05/09 | 1,735 | 1,735 | 1,715 | 1,721 | -22 | -1.3% | 33,100 |
| 2018/05/08 | 1,735 | 1,753 | 1,732 | 1,743 | +2 | +0.1% | 49,900 |
| 2018/05/07 | 1,723 | 1,741 | 1,717 | 1,741 | +14 | +0.8% | 19,700 |
| 2018/05/02 | 1,704 | 1,727 | 1,704 | 1,727 | +14 | +0.8% | 17,600 |
| 2018/05/01 | 1,738 | 1,740 | 1,712 | 1,713 | -20 | -1.2% | 33,400 |
| 2018/04/27 | 1,731 | 1,738 | 1,721 | 1,733 | +3 | +0.2% | 47,200 |
| 2018/04/26 | 1,699 | 1,732 | 1,689 | 1,730 | +33 | +1.9% | 62,900 |
| 2018/04/25 | 1,675 | 1,699 | 1,671 | 1,697 | +19 | +1.1% | 42,400 |
| 2018/04/24 | 1,670 | 1,678 | 1,655 | 1,678 | +17 | +1% | 32,300 |
| 2018/04/23 | 1,675 | 1,675 | 1,657 | 1,661 | -14 | -0.8% | 27,400 |
| 2018/04/20 | 1,678 | 1,683 | 1,673 | 1,675 | -10 | -0.6% | 17,100 |
| 2018/04/19 | 1,683 | 1,692 | 1,678 | 1,685 | +8 | +0.5% | 39,200 |
| 2018/04/18 | 1,652 | 1,681 | 1,648 | 1,677 | +25 | +1.5% | 43,100 |
| 2018/04/17 | 1,667 | 1,672 | 1,649 | 1,652 | -15 | -0.9% | 18,500 |
| 2018/04/16 | 1,676 | 1,681 | 1,661 | 1,667 | -9 | -0.5% | 17,800 |
1551～
1600
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
