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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 178 | 178 | 176 | 178 | +1 | +0.6% | 1,029,000 |
| 2017/07/10 | 180 | 181 | 175 | 177 | -1 | -0.6% | 2,452,000 |
| 2017/07/07 | 176 | 179 | 174 | 178 | +1 | +0.6% | 5,274,000 |
| 2017/07/06 | 170 | 181 | 170 | 177 | +13 | +7.9% | 10,469,000 |
| 2017/07/05 | 164 | 165 | 162 | 164 | ±0 | ±0% | 559,000 |
| 2017/07/04 | 165 | 165 | 164 | 164 | -1 | -0.6% | 363,000 |
| 2017/07/03 | 163 | 165 | 163 | 165 | +2 | +1.2% | 410,000 |
| 2017/06/30 | 164 | 165 | 163 | 163 | -1 | -0.6% | 448,000 |
| 2017/06/29 | 164 | 165 | 162 | 164 | +1 | +0.6% | 1,062,000 |
| 2017/06/28 | 164 | 164 | 163 | 163 | -1 | -0.6% | 306,000 |
| 2017/06/27 | 164 | 165 | 163 | 164 | ±0 | ±0% | 381,000 |
| 2017/06/26 | 166 | 166 | 164 | 164 | -2 | -1.2% | 504,000 |
| 2017/06/23 | 168 | 168 | 166 | 166 | -2 | -1.2% | 490,000 |
| 2017/06/22 | 170 | 170 | 168 | 168 | -1 | -0.6% | 291,000 |
| 2017/06/21 | 167 | 171 | 166 | 169 | +1 | +0.6% | 1,096,000 |
| 2017/06/20 | 169 | 169 | 168 | 168 | ±0 | ±0% | 451,000 |
| 2017/06/19 | 168 | 170 | 168 | 168 | ±0 | ±0% | 231,000 |
| 2017/06/16 | 168 | 169 | 167 | 168 | ±0 | ±0% | 1,102,000 |
| 2017/06/15 | 168 | 170 | 167 | 168 | +1 | +0.6% | 631,000 |
| 2017/06/14 | 169 | 171 | 167 | 167 | -2 | -1.2% | 1,266,000 |
| 2017/06/13 | 163 | 169 | 163 | 169 | +5 | +3% | 1,394,000 |
| 2017/06/12 | 163 | 165 | 162 | 164 | -1 | -0.6% | 939,000 |
| 2017/06/09 | 165 | 165 | 164 | 165 | ±0 | ±0% | 1,003,000 |
| 2017/06/08 | 166 | 167 | 164 | 165 | -2 | -1.2% | 923,000 |
| 2017/06/07 | 165 | 167 | 163 | 167 | +1 | +0.6% | 1,106,000 |
| 2017/06/06 | 169 | 169 | 166 | 166 | -3 | -1.8% | 1,004,000 |
| 2017/06/05 | 170 | 170 | 166 | 169 | -2 | -1.2% | 1,425,000 |
| 2017/06/02 | 172 | 173 | 171 | 171 | ±0 | ±0% | 2,186,000 |
| 2017/06/01 | 170 | 172 | 169 | 171 | +1 | +0.6% | 1,091,000 |
| 2017/05/31 | 168 | 170 | 166 | 170 | +2 | +1.2% | 1,501,000 |
| 2017/05/30 | 167 | 168 | 166 | 168 | +1 | +0.6% | 998,000 |
| 2017/05/29 | 167 | 168 | 166 | 167 | +1 | +0.6% | 1,297,000 |
| 2017/05/26 | 165 | 168 | 165 | 166 | +1 | +0.6% | 2,665,000 |
| 2017/05/25 | 163 | 165 | 162 | 165 | +2 | +1.2% | 768,000 |
| 2017/05/24 | 163 | 164 | 162 | 163 | +1 | +0.6% | 1,154,000 |
| 2017/05/23 | 163 | 163 | 162 | 162 | -1 | -0.6% | 1,081,000 |
| 2017/05/22 | 160 | 163 | 158 | 163 | +4 | +2.5% | 1,244,000 |
| 2017/05/19 | 160 | 160 | 157 | 159 | -1 | -0.6% | 790,000 |
| 2017/05/18 | 156 | 160 | 156 | 160 | ±0 | ±0% | 992,000 |
| 2017/05/17 | 160 | 161 | 157 | 160 | +1 | +0.6% | 1,380,000 |
| 2017/05/16 | 155 | 160 | 155 | 159 | +4 | +2.6% | 1,531,000 |
| 2017/05/15 | 152 | 156 | 152 | 155 | +4 | +2.6% | 2,179,000 |
| 2017/05/12 | 151 | 151 | 149 | 151 | ±0 | ±0% | 326,000 |
| 2017/05/11 | 152 | 152 | 149 | 151 | -1 | -0.7% | 540,000 |
| 2017/05/10 | 152 | 152 | 151 | 152 | +1 | +0.7% | 160,000 |
| 2017/05/09 | 150 | 152 | 150 | 151 | ±0 | ±0% | 612,000 |
| 2017/05/08 | 151 | 152 | 150 | 151 | +3 | +2% | 532,000 |
| 2017/05/02 | 147 | 148 | 147 | 148 | +2 | +1.4% | 222,000 |
| 2017/05/01 | 146 | 146 | 145 | 146 | ±0 | ±0% | 202,000 |
| 2017/04/28 | 147 | 148 | 146 | 146 | ±0 | ±0% | 423,000 |
1901～
1950
件表示中 / 3686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 | 398,500円 | -7.6% | -39.0% | 3.16% | 15.34倍 | 1.13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 |
| 朝日工 | 198,200円 | -1.8% | +36.8% | 5.55% | 9.28倍 | 1.30倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| オリエ白石 | 38,200円 | -3.5% | -19.5% | 3.80% | 13.55倍 | 0.96倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 第一建設 | 251,500円 | +3.7% | +61.1% | 3.18% | 10.49倍 | 0.69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 |
| 福田組 | 540,000円 | +0.3% | -20.8% | 3.70% | 10.39倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
