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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 1,663 | 1,679 | 1,657 | 1,676 | +26 | +1.6% | 35,500 |
| 2018/04/12 | 1,665 | 1,665 | 1,643 | 1,650 | -20 | -1.2% | 39,300 |
| 2018/04/11 | 1,646 | 1,675 | 1,646 | 1,670 | +24 | +1.5% | 67,800 |
| 2018/04/10 | 1,641 | 1,651 | 1,627 | 1,646 | +9 | +0.5% | 31,000 |
| 2018/04/09 | 1,637 | 1,644 | 1,620 | 1,637 | +3 | +0.2% | 31,200 |
| 2018/04/06 | 1,632 | 1,648 | 1,630 | 1,634 | -6 | -0.4% | 49,900 |
| 2018/04/05 | 1,656 | 1,657 | 1,617 | 1,640 | -14 | -0.8% | 81,100 |
| 2018/04/04 | 1,643 | 1,661 | 1,640 | 1,654 | +19 | +1.2% | 36,400 |
| 2018/04/03 | 1,620 | 1,646 | 1,618 | 1,635 | +1 | +0.1% | 20,600 |
| 2018/04/02 | 1,650 | 1,651 | 1,633 | 1,634 | -15 | -0.9% | 26,500 |
| 2018/03/30 | 1,652 | 1,657 | 1,633 | 1,649 | +5 | +0.3% | 24,800 |
| 2018/03/29 | 1,659 | 1,661 | 1,619 | 1,644 | -7 | -0.4% | 39,300 |
| 2018/03/28 | 1,629 | 1,653 | 1,614 | 1,651 | -18 | -1.1% | 29,300 |
| 2018/03/27 | 1,640 | 1,669 | 1,631 | 1,669 | +49 | +3% | 61,200 |
| 2018/03/26 | 1,611 | 1,622 | 1,592 | 1,620 | ±0 | ±0% | 52,600 |
| 2018/03/23 | 1,626 | 1,637 | 1,614 | 1,620 | -57 | -3.4% | 56,800 |
| 2018/03/22 | 1,638 | 1,678 | 1,628 | 1,677 | +29 | +1.8% | 49,400 |
| 2018/03/20 | 1,635 | 1,648 | 1,613 | 1,648 | +10 | +0.6% | 49,700 |
| 2018/03/19 | 1,651 | 1,651 | 1,624 | 1,638 | -20 | -1.2% | 52,800 |
| 2018/03/16 | 1,664 | 1,674 | 1,652 | 1,658 | -6 | -0.4% | 29,900 |
| 2018/03/15 | 1,664 | 1,671 | 1,641 | 1,664 | -7 | -0.4% | 33,400 |
| 2018/03/14 | 1,673 | 1,673 | 1,664 | 1,671 | -13 | -0.8% | 24,900 |
| 2018/03/13 | 1,670 | 1,684 | 1,663 | 1,684 | +7 | +0.4% | 25,800 |
| 2018/03/12 | 1,670 | 1,685 | 1,663 | 1,677 | +17 | +1% | 33,600 |
| 2018/03/09 | 1,681 | 1,684 | 1,648 | 1,660 | +11 | +0.7% | 64,900 |
| 2018/03/08 | 1,661 | 1,661 | 1,641 | 1,649 | -8 | -0.5% | 54,200 |
| 2018/03/07 | 1,654 | 1,667 | 1,639 | 1,657 | +3 | +0.2% | 36,700 |
| 2018/03/06 | 1,665 | 1,676 | 1,650 | 1,654 | +12 | +0.7% | 58,900 |
| 2018/03/05 | 1,660 | 1,660 | 1,633 | 1,642 | -24 | -1.4% | 48,400 |
| 2018/03/02 | 1,670 | 1,674 | 1,653 | 1,666 | -32 | -1.9% | 44,600 |
| 2018/03/01 | 1,716 | 1,716 | 1,689 | 1,698 | -30 | -1.7% | 60,500 |
| 2018/02/28 | 1,721 | 1,742 | 1,719 | 1,728 | -1 | -0.1% | 84,500 |
| 2018/02/27 | 1,741 | 1,741 | 1,718 | 1,729 | -3 | -0.2% | 38,100 |
| 2018/02/26 | 1,738 | 1,742 | 1,721 | 1,732 | +1 | +0.1% | 24,700 |
| 2018/02/23 | 1,701 | 1,733 | 1,701 | 1,731 | +30 | +1.8% | 39,000 |
| 2018/02/22 | 1,711 | 1,719 | 1,686 | 1,701 | -23 | -1.3% | 52,600 |
| 2018/02/21 | 1,681 | 1,735 | 1,676 | 1,724 | +40 | +2.4% | 93,300 |
| 2018/02/20 | 1,670 | 1,686 | 1,657 | 1,684 | +5 | +0.3% | 27,100 |
| 2018/02/19 | 1,644 | 1,679 | 1,643 | 1,679 | +45 | +2.8% | 67,600 |
| 2018/02/16 | 1,610 | 1,644 | 1,610 | 1,634 | +21 | +1.3% | 59,300 |
| 2018/02/15 | 1,621 | 1,633 | 1,610 | 1,613 | -8 | -0.5% | 52,700 |
| 2018/02/14 | 1,662 | 1,665 | 1,604 | 1,621 | -41 | -2.5% | 91,500 |
| 2018/02/13 | 1,680 | 1,692 | 1,660 | 1,662 | +5 | +0.3% | 101,000 |
| 2018/02/09 | 1,650 | 1,657 | 1,626 | 1,657 | +5 | +0.3% | 86,100 |
| 2018/02/08 | 1,680 | 1,680 | 1,645 | 1,652 | -8 | -0.5% | 98,700 |
| 2018/02/07 | 1,715 | 1,735 | 1,657 | 1,660 | -15 | -0.9% | 117,800 |
| 2018/02/06 | 1,721 | 1,723 | 1,629 | 1,675 | -98 | -5.5% | 184,600 |
| 2018/02/05 | 1,754 | 1,775 | 1,747 | 1,773 | -11 | -0.6% | 105,400 |
| 2018/02/02 | 1,782 | 1,788 | 1,766 | 1,784 | +12 | +0.7% | 61,800 |
| 2018/02/01 | 1,750 | 1,772 | 1,748 | 1,772 | +31 | +1.8% | 73,100 |
1601～
1650
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
