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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 3,545 | 3,545 | 3,455 | 3,480 | -65 | -1.8% | 10,000 |
| 2025/01/10 | 3,530 | 3,595 | 3,530 | 3,545 | +15 | +0.4% | 3,700 |
| 2025/01/09 | 3,560 | 3,560 | 3,505 | 3,530 | -30 | -0.8% | 12,200 |
| 2025/01/08 | 3,610 | 3,635 | 3,540 | 3,560 | -25 | -0.7% | 9,200 |
| 2025/01/07 | 3,680 | 3,685 | 3,505 | 3,585 | -90 | -2.4% | 15,100 |
| 2025/01/06 | 3,775 | 3,775 | 3,675 | 3,675 | -80 | -2.1% | 10,200 |
| 2024/12/30 | 3,810 | 3,810 | 3,750 | 3,755 | -30 | -0.8% | 3,700 |
| 2024/12/27 | 3,800 | 3,815 | 3,760 | 3,785 | +5 | +0.1% | 6,800 |
| 2024/12/26 | 3,730 | 3,780 | 3,675 | 3,780 | +50 | +1.3% | 8,000 |
| 2024/12/25 | 3,760 | 3,760 | 3,665 | 3,730 | -10 | -0.3% | 5,300 |
| 2024/12/24 | 3,750 | 3,755 | 3,705 | 3,740 | -10 | -0.3% | 2,500 |
| 2024/12/23 | 3,750 | 3,755 | 3,660 | 3,750 | +35 | +0.9% | 9,600 |
| 2024/12/20 | 3,785 | 3,785 | 3,615 | 3,715 | -35 | -0.9% | 12,300 |
| 2024/12/19 | 3,775 | 3,795 | 3,725 | 3,750 | -60 | -1.6% | 5,600 |
| 2024/12/18 | 3,935 | 3,935 | 3,800 | 3,810 | -105 | -2.7% | 6,800 |
| 2024/12/17 | 3,975 | 3,975 | 3,885 | 3,915 | -40 | -1% | 11,100 |
| 2024/12/16 | 3,915 | 4,055 | 3,915 | 3,955 | +40 | +1% | 16,800 |
| 2024/12/13 | 3,845 | 3,935 | 3,830 | 3,915 | +40 | +1% | 17,800 |
| 2024/12/12 | 3,910 | 3,930 | 3,855 | 3,875 | -20 | -0.5% | 10,300 |
| 2024/12/11 | 3,850 | 3,915 | 3,785 | 3,895 | +70 | +1.8% | 22,300 |
| 2024/12/10 | 3,820 | 3,885 | 3,790 | 3,825 | +40 | +1.1% | 16,200 |
| 2024/12/09 | 3,790 | 3,820 | 3,760 | 3,785 | +40 | +1.1% | 13,400 |
| 2024/12/06 | 3,675 | 3,765 | 3,660 | 3,745 | +35 | +0.9% | 12,500 |
| 2024/12/05 | 3,630 | 3,710 | 3,610 | 3,710 | +80 | +2.2% | 18,500 |
| 2024/12/04 | 3,680 | 3,710 | 3,630 | 3,630 | -50 | -1.4% | 13,200 |
| 2024/12/03 | 3,635 | 3,705 | 3,635 | 3,680 | +40 | +1.1% | 18,900 |
| 2024/12/02 | 3,650 | 3,690 | 3,595 | 3,640 | +25 | +0.7% | 17,200 |
| 2024/11/29 | 3,680 | 3,710 | 3,615 | 3,615 | -65 | -1.8% | 7,200 |
| 2024/11/28 | 3,665 | 3,715 | 3,655 | 3,680 | +15 | +0.4% | 7,500 |
| 2024/11/27 | 3,660 | 3,705 | 3,600 | 3,665 | -10 | -0.3% | 11,200 |
| 2024/11/26 | 3,665 | 3,720 | 3,640 | 3,675 | +10 | +0.3% | 5,600 |
| 2024/11/25 | 3,645 | 3,715 | 3,630 | 3,665 | +65 | +1.8% | 23,700 |
| 2024/11/22 | 3,570 | 3,620 | 3,535 | 3,600 | +35 | +1% | 15,600 |
| 2024/11/21 | 3,570 | 3,580 | 3,540 | 3,565 | -5 | -0.1% | 3,700 |
| 2024/11/20 | 3,555 | 3,585 | 3,525 | 3,570 | ±0 | ±0% | 3,300 |
| 2024/11/19 | 3,555 | 3,610 | 3,555 | 3,570 | +15 | +0.4% | 6,800 |
| 2024/11/18 | 3,510 | 3,600 | 3,485 | 3,555 | +45 | +1.3% | 11,600 |
| 2024/11/15 | 3,550 | 3,550 | 3,510 | 3,510 | -10 | -0.3% | 4,000 |
| 2024/11/14 | 3,585 | 3,620 | 3,520 | 3,520 | -60 | -1.7% | 8,000 |
| 2024/11/13 | 3,495 | 3,620 | 3,495 | 3,580 | +85 | +2.4% | 15,800 |
| 2024/11/12 | 3,530 | 3,565 | 3,450 | 3,495 | -65 | -1.8% | 19,000 |
| 2024/11/11 | 3,595 | 3,610 | 3,520 | 3,560 | -25 | -0.7% | 10,900 |
| 2024/11/08 | 3,695 | 3,700 | 3,585 | 3,585 | -85 | -2.3% | 4,200 |
| 2024/11/07 | 3,615 | 3,695 | 3,590 | 3,670 | +105 | +2.9% | 9,200 |
| 2024/11/06 | 3,535 | 3,610 | 3,500 | 3,565 | +10 | +0.3% | 9,100 |
| 2024/11/05 | 3,565 | 3,635 | 3,505 | 3,555 | -10 | -0.3% | 9,900 |
| 2024/11/01 | 3,535 | 3,570 | 3,515 | 3,565 | -10 | -0.3% | 10,100 |
| 2024/10/31 | 3,475 | 3,585 | 3,470 | 3,575 | +85 | +2.4% | 13,100 |
| 2024/10/30 | 3,515 | 3,515 | 3,425 | 3,490 | -25 | -0.7% | 118,100 |
| 2024/10/29 | 3,515 | 3,530 | 3,480 | 3,515 | -5 | -0.1% | 15,000 |
151～
200
件表示中 / 3768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 | 582,000円 | +16.4% | +5.2% | 2.25% | 19.99倍 | 1.53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 |
| ウエストＨＤ | 172,000円 | -10.7% | -24.7% | 3.78% | 13.64倍 | 2.18倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 大豊建 | 85,800円 | -2.4% | +23.0% | 3.73% | 18.92倍 | 1.06倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 浅沼組 | 86,000円 | +2.0% | +4.2% | 4.83% | 14.52倍 | 1.52倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 洋エンジ | 179,500円 | -28.1% | +0.6% | 1.39% | 21.04倍 | 1.53倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
市場注目の銘柄
チャート関連のコラム
