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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 1,764 | 1,764 | 1,741 | 1,741 | -23 | -1.3% | 71,200 |
2018/01/30 | 1,783 | 1,787 | 1,758 | 1,764 | -21 | -1.2% | 77,100 |
2018/01/29 | 1,749 | 1,794 | 1,743 | 1,785 | +42 | +2.4% | 145,000 |
2018/01/26 | 1,742 | 1,746 | 1,735 | 1,743 | +9 | +0.5% | 29,800 |
2018/01/25 | 1,749 | 1,749 | 1,734 | 1,734 | -10 | -0.6% | 42,200 |
2018/01/24 | 1,750 | 1,755 | 1,741 | 1,744 | -6 | -0.3% | 35,900 |
2018/01/23 | 1,759 | 1,764 | 1,747 | 1,750 | -2 | -0.1% | 40,400 |
2018/01/22 | 1,741 | 1,752 | 1,739 | 1,752 | +6 | +0.3% | 36,400 |
2018/01/19 | 1,726 | 1,746 | 1,726 | 1,746 | +21 | +1.2% | 40,100 |
2018/01/18 | 1,741 | 1,750 | 1,725 | 1,725 | -13 | -0.7% | 86,200 |
2018/01/17 | 1,755 | 1,756 | 1,728 | 1,738 | -25 | -1.4% | 95,300 |
2018/01/16 | 1,775 | 1,780 | 1,757 | 1,763 | -11 | -0.6% | 52,300 |
2018/01/15 | 1,795 | 1,804 | 1,771 | 1,774 | -19 | -1.1% | 50,500 |
2018/01/12 | 1,808 | 1,816 | 1,791 | 1,793 | -16 | -0.9% | 61,500 |
2018/01/11 | 1,812 | 1,822 | 1,803 | 1,809 | -3 | -0.2% | 70,600 |
2018/01/10 | 1,833 | 1,836 | 1,802 | 1,812 | -21 | -1.1% | 107,900 |
2018/01/09 | 1,837 | 1,848 | 1,831 | 1,833 | +7 | +0.4% | 72,100 |
2018/01/05 | 1,808 | 1,831 | 1,806 | 1,826 | +22 | +1.2% | 95,700 |
2018/01/04 | 1,804 | 1,806 | 1,790 | 1,804 | +7 | +0.4% | 67,600 |
2017/12/29 | 1,787 | 1,798 | 1,778 | 1,797 | +12 | +0.7% | 44,900 |
2017/12/28 | 1,809 | 1,810 | 1,780 | 1,785 | -8 | -0.4% | 50,200 |
2017/12/27 | 1,739 | 1,794 | 1,739 | 1,793 | +68 | +3.9% | 116,600 |
2017/12/26 | 1,721 | 1,728 | 1,713 | 1,725 | +4 | +0.2% | 44,600 |
2017/12/25 | 1,731 | 1,738 | 1,715 | 1,721 | -8 | -0.5% | 63,400 |
2017/12/22 | 1,743 | 1,749 | 1,729 | 1,729 | -18 | -1% | 54,700 |
2017/12/21 | 1,732 | 1,753 | 1,729 | 1,747 | +14 | +0.8% | 41,900 |
2017/12/20 | 1,723 | 1,737 | 1,720 | 1,733 | +8 | +0.5% | 56,100 |
2017/12/19 | 1,753 | 1,758 | 1,723 | 1,725 | -22 | -1.3% | 92,500 |
2017/12/18 | 1,756 | 1,767 | 1,739 | 1,747 | -13 | -0.7% | 52,500 |
2017/12/15 | 1,775 | 1,775 | 1,739 | 1,760 | -15 | -0.8% | 52,700 |
2017/12/14 | 1,735 | 1,775 | 1,735 | 1,775 | +44 | +2.5% | 72,100 |
2017/12/13 | 1,755 | 1,761 | 1,722 | 1,731 | -23 | -1.3% | 74,400 |
2017/12/12 | 1,747 | 1,757 | 1,739 | 1,754 | +14 | +0.8% | 56,800 |
2017/12/11 | 1,758 | 1,760 | 1,728 | 1,740 | -8 | -0.5% | 57,900 |
2017/12/08 | 1,743 | 1,765 | 1,729 | 1,748 | +3 | +0.2% | 73,000 |
2017/12/07 | 1,734 | 1,761 | 1,734 | 1,745 | +19 | +1.1% | 68,300 |
1651~
1700
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