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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,766 | 1,766 | 1,721 | 1,726 | -40 | -2.3% | 63,800 |
| 2017/12/05 | 1,725 | 1,769 | 1,720 | 1,766 | +34 | +2% | 100,600 |
| 2017/12/04 | 1,750 | 1,756 | 1,726 | 1,732 | -13 | -0.7% | 58,800 |
| 2017/12/01 | 1,771 | 1,772 | 1,741 | 1,745 | -7 | -0.4% | 77,900 |
| 2017/11/30 | 1,757 | 1,763 | 1,733 | 1,752 | -3 | -0.2% | 60,200 |
| 2017/11/29 | 1,723 | 1,755 | 1,719 | 1,755 | +42 | +2.5% | 77,900 |
| 2017/11/28 | 1,730 | 1,739 | 1,712 | 1,713 | -18 | -1% | 57,800 |
| 2017/11/27 | 1,740 | 1,750 | 1,721 | 1,731 | +13 | +0.8% | 73,400 |
| 2017/11/24 | 1,730 | 1,730 | 1,710 | 1,718 | -12 | -0.7% | 74,000 |
| 2017/11/22 | 1,726 | 1,742 | 1,721 | 1,730 | +18 | +1.1% | 68,100 |
| 2017/11/21 | 1,715 | 1,728 | 1,701 | 1,712 | +3 | +0.2% | 86,200 |
| 2017/11/20 | 1,682 | 1,716 | 1,680 | 1,709 | +20 | +1.2% | 72,700 |
| 2017/11/17 | 1,713 | 1,713 | 1,686 | 1,689 | +4 | +0.2% | 121,600 |
| 2017/11/16 | 1,678 | 1,702 | 1,675 | 1,685 | +11 | +0.7% | 106,300 |
| 2017/11/15 | 1,723 | 1,728 | 1,663 | 1,674 | -46 | -2.7% | 165,400 |
| 2017/11/14 | 1,788 | 1,796 | 1,717 | 1,720 | -66 | -3.7% | 230,400 |
| 2017/11/13 | 1,882 | 1,890 | 1,783 | 1,786 | -108 | -5.7% | 271,800 |
| 2017/11/10 | 1,901 | 1,920 | 1,885 | 1,894 | -28 | -1.5% | 112,800 |
| 2017/11/09 | 1,940 | 1,958 | 1,906 | 1,922 | -9 | -0.5% | 180,700 |
| 2017/11/08 | 1,936 | 1,936 | 1,923 | 1,931 | -7 | -0.4% | 58,000 |
| 2017/11/07 | 1,935 | 1,943 | 1,924 | 1,938 | +13 | +0.7% | 83,300 |
| 2017/11/06 | 1,925 | 1,954 | 1,922 | 1,925 | +8 | +0.4% | 122,300 |
| 2017/11/02 | 1,890 | 1,919 | 1,887 | 1,917 | +22 | +1.2% | 107,600 |
| 2017/11/01 | 1,892 | 1,905 | 1,874 | 1,895 | +4 | +0.2% | 105,300 |
| 2017/10/31 | 1,891 | 1,905 | 1,882 | 1,891 | -8 | -0.4% | 86,900 |
| 2017/10/30 | 1,900 | 1,910 | 1,891 | 1,899 | +3 | +0.2% | 102,700 |
| 2017/10/27 | 1,871 | 1,906 | 1,870 | 1,896 | +28 | +1.5% | 104,900 |
| 2017/10/26 | 1,851 | 1,869 | 1,847 | 1,868 | +7 | +0.4% | 59,400 |
| 2017/10/25 | 1,889 | 1,899 | 1,857 | 1,861 | -17 | -0.9% | 71,300 |
| 2017/10/24 | 1,846 | 1,882 | 1,846 | 1,878 | +30 | +1.6% | 80,500 |
| 2017/10/23 | 1,855 | 1,863 | 1,841 | 1,848 | +2 | +0.1% | 61,100 |
| 2017/10/20 | 1,860 | 1,861 | 1,845 | 1,846 | -22 | -1.2% | 61,300 |
| 2017/10/19 | 1,890 | 1,894 | 1,860 | 1,868 | -20 | -1.1% | 97,300 |
| 2017/10/18 | 1,910 | 1,911 | 1,884 | 1,888 | -27 | -1.4% | 69,500 |
| 2017/10/17 | 1,930 | 1,939 | 1,911 | 1,915 | -10 | -0.5% | 63,800 |
| 2017/10/16 | 1,920 | 1,940 | 1,914 | 1,925 | +8 | +0.4% | 65,800 |
| 2017/10/13 | 1,903 | 1,929 | 1,903 | 1,917 | -7 | -0.4% | 69,100 |
| 2017/10/12 | 1,930 | 1,937 | 1,916 | 1,924 | +4 | +0.2% | 55,100 |
| 2017/10/11 | 1,930 | 1,945 | 1,914 | 1,920 | -9 | -0.5% | 74,700 |
| 2017/10/10 | 1,891 | 1,931 | 1,891 | 1,929 | +33 | +1.7% | 93,600 |
| 2017/10/06 | 1,888 | 1,918 | 1,888 | 1,896 | -4 | -0.2% | 74,700 |
| 2017/10/05 | 1,910 | 1,913 | 1,884 | 1,900 | -11 | -0.6% | 59,800 |
| 2017/10/04 | 1,910 | 1,924 | 1,902 | 1,911 | -3 | -0.2% | 52,800 |
| 2017/10/03 | 1,930 | 1,930 | 1,904 | 1,914 | -16 | -0.8% | 50,400 |
| 2017/10/02 | 1,940 | 1,941 | 1,925 | 1,930 | -4 | -0.2% | 40,200 |
| 2017/09/29 | 1,934 | 1,934 | 1,903 | 1,934 | ±0 | ±0% | 59,800 |
| 2017/09/28 | 1,945 | 1,945 | 1,906 | 1,934 | -3 | -0.2% | 56,200 |
| 2017/09/27 | 1,890 | 1,938 | 1,890 | 1,937 | +1,748 | +924.9% | 99,300 |
| 2017/09/26 | 189 | 190 | 188 | 189 | ±0 | ±0% | 426,000 |
| 2017/09/25 | 189 | 189 | 188 | 189 | ±0 | ±0% | 426,000 |
1701～
1750
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
