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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,625 | 3,675 | 3,615 | 3,625 | -50 | -1.4% | 5,500 |
| 2024/04/12 | 3,750 | 3,750 | 3,660 | 3,675 | -30 | -0.8% | 12,000 |
| 2024/04/11 | 3,665 | 3,720 | 3,660 | 3,705 | +15 | +0.4% | 13,400 |
| 2024/04/10 | 3,655 | 3,695 | 3,590 | 3,690 | +35 | +1% | 26,000 |
| 2024/04/09 | 3,595 | 3,665 | 3,595 | 3,655 | +45 | +1.2% | 7,700 |
| 2024/04/08 | 3,620 | 3,630 | 3,585 | 3,610 | ±0 | ±0% | 11,400 |
| 2024/04/05 | 3,620 | 3,685 | 3,550 | 3,610 | -65 | -1.8% | 19,100 |
| 2024/04/04 | 3,645 | 3,720 | 3,610 | 3,675 | +50 | +1.4% | 25,200 |
| 2024/04/03 | 3,505 | 3,635 | 3,505 | 3,625 | +120 | +3.4% | 28,700 |
| 2024/04/02 | 3,535 | 3,625 | 3,485 | 3,505 | -50 | -1.4% | 30,300 |
| 2024/04/01 | 3,610 | 3,630 | 3,550 | 3,555 | -50 | -1.4% | 15,900 |
| 2024/03/29 | 3,620 | 3,690 | 3,605 | 3,605 | -15 | -0.4% | 21,600 |
| 2024/03/28 | 3,770 | 3,770 | 3,600 | 3,620 | -230 | -6% | 26,000 |
| 2024/03/27 | 3,765 | 3,880 | 3,765 | 3,850 | +85 | +2.3% | 42,700 |
| 2024/03/26 | 3,695 | 3,770 | 3,695 | 3,765 | +100 | +2.7% | 23,400 |
| 2024/03/25 | 3,740 | 3,760 | 3,650 | 3,665 | -15 | -0.4% | 24,900 |
| 2024/03/22 | 3,655 | 3,725 | 3,655 | 3,680 | +25 | +0.7% | 14,200 |
| 2024/03/21 | 3,620 | 3,680 | 3,620 | 3,655 | +65 | +1.8% | 11,300 |
| 2024/03/19 | 3,600 | 3,635 | 3,565 | 3,590 | -15 | -0.4% | 9,800 |
| 2024/03/18 | 3,635 | 3,680 | 3,555 | 3,605 | -15 | -0.4% | 22,300 |
| 2024/03/15 | 3,770 | 3,790 | 3,610 | 3,620 | -150 | -4% | 44,000 |
| 2024/03/14 | 3,570 | 3,770 | 3,570 | 3,770 | +225 | +6.3% | 68,800 |
| 2024/03/13 | 3,500 | 3,680 | 3,485 | 3,545 | +55 | +1.6% | 74,800 |
| 2024/03/12 | 3,455 | 3,520 | 3,375 | 3,490 | +240 | +7.4% | 134,100 |
| 2024/03/11 | 3,295 | 3,295 | 3,210 | 3,250 | -85 | -2.5% | 13,700 |
| 2024/03/08 | 3,290 | 3,370 | 3,290 | 3,335 | +45 | +1.4% | 23,500 |
| 2024/03/07 | 3,375 | 3,410 | 3,260 | 3,290 | -60 | -1.8% | 28,700 |
| 2024/03/06 | 3,310 | 3,370 | 3,295 | 3,350 | +35 | +1.1% | 14,600 |
| 2024/03/05 | 3,245 | 3,340 | 3,225 | 3,315 | +60 | +1.8% | 18,600 |
| 2024/03/04 | 3,245 | 3,260 | 3,215 | 3,255 | ±0 | ±0% | 13,900 |
| 2024/03/01 | 3,235 | 3,275 | 3,200 | 3,255 | +10 | +0.3% | 14,900 |
| 2024/02/29 | 3,215 | 3,290 | 3,215 | 3,245 | +5 | +0.2% | 10,800 |
| 2024/02/28 | 3,275 | 3,310 | 3,240 | 3,240 | -35 | -1.1% | 10,900 |
| 2024/02/27 | 3,295 | 3,315 | 3,240 | 3,275 | +5 | +0.2% | 13,200 |
| 2024/02/26 | 3,290 | 3,350 | 3,235 | 3,270 | -10 | -0.3% | 18,500 |
| 2024/02/22 | 3,180 | 3,280 | 3,165 | 3,280 | +125 | +4% | 39,000 |
| 2024/02/21 | 3,140 | 3,180 | 3,130 | 3,155 | +15 | +0.5% | 9,000 |
| 2024/02/20 | 3,140 | 3,175 | 3,110 | 3,140 | ±0 | ±0% | 20,400 |
| 2024/02/19 | 3,100 | 3,145 | 3,075 | 3,140 | +55 | +1.8% | 15,500 |
| 2024/02/16 | 3,030 | 3,085 | 3,015 | 3,085 | +75 | +2.5% | 18,100 |
| 2024/02/15 | 3,070 | 3,070 | 2,978 | 3,010 | -80 | -2.6% | 24,300 |
| 2024/02/14 | 3,165 | 3,180 | 3,070 | 3,090 | -125 | -3.9% | 24,500 |
| 2024/02/13 | 3,285 | 3,295 | 3,140 | 3,215 | -35 | -1.1% | 31,800 |
| 2024/02/09 | 3,095 | 3,270 | 3,095 | 3,250 | +185 | +6% | 65,800 |
| 2024/02/08 | 3,125 | 3,125 | 3,010 | 3,065 | -10 | -0.3% | 38,200 |
| 2024/02/07 | 3,035 | 3,100 | 3,035 | 3,075 | +20 | +0.7% | 11,000 |
| 2024/02/06 | 3,070 | 3,075 | 3,050 | 3,055 | -15 | -0.5% | 11,000 |
| 2024/02/05 | 3,070 | 3,080 | 3,050 | 3,070 | +20 | +0.7% | 11,300 |
| 2024/02/02 | 3,065 | 3,070 | 3,035 | 3,050 | -15 | -0.5% | 8,000 |
| 2024/02/01 | 3,080 | 3,080 | 3,040 | 3,065 | -15 | -0.5% | 7,900 |
151～
200
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
