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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,545 | 3,705 | 3,520 | 3,665 | +105 | +2.9% | 33,800 |
| 2024/08/20 | 3,445 | 3,595 | 3,435 | 3,560 | +150 | +4.4% | 33,900 |
| 2024/08/19 | 3,440 | 3,490 | 3,395 | 3,410 | -35 | -1% | 28,100 |
| 2024/08/16 | 3,360 | 3,465 | 3,360 | 3,445 | +90 | +2.7% | 16,300 |
| 2024/08/15 | 3,410 | 3,410 | 3,295 | 3,355 | -55 | -1.6% | 16,000 |
| 2024/08/14 | 3,500 | 3,500 | 3,325 | 3,410 | -50 | -1.4% | 45,800 |
| 2024/08/13 | 3,490 | 3,535 | 3,415 | 3,460 | +35 | +1% | 50,200 |
| 2024/08/09 | 3,320 | 3,435 | 3,260 | 3,425 | +290 | +9.3% | 59,900 |
| 2024/08/08 | 3,180 | 3,245 | 3,080 | 3,135 | -45 | -1.4% | 20,300 |
| 2024/08/07 | 3,100 | 3,280 | 3,100 | 3,180 | +10 | +0.3% | 17,200 |
| 2024/08/06 | 3,085 | 3,235 | 3,030 | 3,170 | +95 | +3.1% | 37,100 |
| 2024/08/05 | 3,030 | 3,205 | 2,917 | 3,075 | -165 | -5.1% | 104,000 |
| 2024/08/02 | 3,245 | 3,300 | 3,115 | 3,240 | -75 | -2.3% | 74,700 |
| 2024/08/01 | 3,385 | 3,385 | 3,295 | 3,315 | -85 | -2.5% | 21,700 |
| 2024/07/31 | 3,300 | 3,420 | 3,300 | 3,400 | +100 | +3% | 16,700 |
| 2024/07/30 | 3,305 | 3,345 | 3,275 | 3,300 | +10 | +0.3% | 16,300 |
| 2024/07/29 | 3,250 | 3,320 | 3,230 | 3,290 | +70 | +2.2% | 16,500 |
| 2024/07/26 | 3,140 | 3,275 | 3,140 | 3,220 | +85 | +2.7% | 24,000 |
| 2024/07/25 | 3,175 | 3,195 | 3,135 | 3,135 | -55 | -1.7% | 14,500 |
| 2024/07/24 | 3,220 | 3,245 | 3,190 | 3,190 | -30 | -0.9% | 14,800 |
| 2024/07/23 | 3,190 | 3,245 | 3,180 | 3,220 | +50 | +1.6% | 11,200 |
| 2024/07/22 | 3,310 | 3,310 | 3,170 | 3,170 | -125 | -3.8% | 13,600 |
| 2024/07/19 | 3,350 | 3,355 | 3,280 | 3,295 | -25 | -0.8% | 9,100 |
| 2024/07/18 | 3,315 | 3,365 | 3,270 | 3,320 | ±0 | ±0% | 16,500 |
| 2024/07/17 | 3,350 | 3,400 | 3,300 | 3,320 | -30 | -0.9% | 17,400 |
| 2024/07/16 | 3,310 | 3,445 | 3,310 | 3,350 | +40 | +1.2% | 27,100 |
| 2024/07/12 | 3,280 | 3,330 | 3,280 | 3,310 | +25 | +0.8% | 9,500 |
| 2024/07/11 | 3,250 | 3,300 | 3,250 | 3,285 | +45 | +1.4% | 11,900 |
| 2024/07/10 | 3,265 | 3,290 | 3,220 | 3,240 | -25 | -0.8% | 13,200 |
| 2024/07/09 | 3,265 | 3,295 | 3,245 | 3,265 | ±0 | ±0% | 10,200 |
| 2024/07/08 | 3,340 | 3,385 | 3,245 | 3,265 | -75 | -2.2% | 29,000 |
| 2024/07/05 | 3,350 | 3,350 | 3,285 | 3,340 | -5 | -0.1% | 16,500 |
| 2024/07/04 | 3,345 | 3,360 | 3,310 | 3,345 | ±0 | ±0% | 19,200 |
| 2024/07/03 | 3,340 | 3,405 | 3,335 | 3,345 | +5 | +0.1% | 15,000 |
| 2024/07/02 | 3,360 | 3,370 | 3,325 | 3,340 | -5 | -0.1% | 12,800 |
| 2024/07/01 | 3,395 | 3,435 | 3,295 | 3,345 | -50 | -1.5% | 14,800 |
| 2024/06/28 | 3,485 | 3,485 | 3,375 | 3,395 | -65 | -1.9% | 9,100 |
| 2024/06/27 | 3,490 | 3,535 | 3,455 | 3,460 | -60 | -1.7% | 10,400 |
| 2024/06/26 | 3,460 | 3,540 | 3,460 | 3,520 | +25 | +0.7% | 15,400 |
| 2024/06/25 | 3,425 | 3,500 | 3,385 | 3,495 | +115 | +3.4% | 16,500 |
| 2024/06/24 | 3,425 | 3,460 | 3,360 | 3,380 | -20 | -0.6% | 15,600 |
| 2024/06/21 | 3,490 | 3,535 | 3,400 | 3,400 | -70 | -2% | 37,200 |
| 2024/06/20 | 3,465 | 3,500 | 3,370 | 3,470 | -10 | -0.3% | 20,600 |
| 2024/06/19 | 3,410 | 3,480 | 3,375 | 3,480 | +110 | +3.3% | 20,000 |
| 2024/06/18 | 3,500 | 3,520 | 3,335 | 3,370 | -105 | -3% | 18,000 |
| 2024/06/17 | 3,575 | 3,575 | 3,440 | 3,475 | -115 | -3.2% | 19,600 |
| 2024/06/14 | 3,520 | 3,605 | 3,520 | 3,590 | +80 | +2.3% | 16,400 |
| 2024/06/13 | 3,530 | 3,530 | 3,475 | 3,510 | +40 | +1.2% | 11,400 |
| 2024/06/12 | 3,450 | 3,545 | 3,445 | 3,470 | +35 | +1% | 19,700 |
| 2024/06/11 | 3,440 | 3,470 | 3,405 | 3,435 | +10 | +0.3% | 8,900 |
151～
200
件表示中 / 3673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 | 365,500円 | -7.6% | -39.0% | 3.45% | 14.07倍 | 1.04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 | 178,500円 | -1.8% | +36.8% | 6.16% | 8.36倍 | 1.17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 |
| 巴コーポ | 118,200円 | +5.0% | +7.4% | 2.03% | 3.01倍 | 0.69倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 福田組 | 479,000円 | +0.3% | -20.8% | 4.18% | 9.22倍 | 0.47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 |
| 日本国土 | 47,300円 | -18.9% | - | 4.65% | 14.48倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
