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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 163 | 167 | 163 | 164 | +1 | +0.6% | 1,971,000 |
| 2016/11/30 | 160 | 164 | 160 | 163 | +4 | +2.5% | 2,042,000 |
| 2016/11/29 | 158 | 159 | 157 | 159 | +2 | +1.3% | 782,000 |
| 2016/11/28 | 156 | 157 | 155 | 157 | +2 | +1.3% | 403,000 |
| 2016/11/25 | 157 | 157 | 155 | 155 | -2 | -1.3% | 621,000 |
| 2016/11/24 | 158 | 159 | 157 | 157 | ±0 | ±0% | 467,000 |
| 2016/11/22 | 156 | 158 | 155 | 157 | +2 | +1.3% | 1,075,000 |
| 2016/11/21 | 154 | 157 | 154 | 155 | ±0 | ±0% | 1,083,000 |
| 2016/11/18 | 153 | 155 | 152 | 155 | +4 | +2.6% | 700,000 |
| 2016/11/17 | 151 | 153 | 150 | 151 | ±0 | ±0% | 513,000 |
| 2016/11/16 | 153 | 154 | 151 | 151 | -3 | -1.9% | 582,000 |
| 2016/11/15 | 155 | 156 | 153 | 154 | -1 | -0.6% | 547,000 |
| 2016/11/14 | 153 | 156 | 153 | 155 | +4 | +2.6% | 1,137,000 |
| 2016/11/11 | 152 | 155 | 150 | 151 | +1 | +0.7% | 1,376,000 |
| 2016/11/10 | 149 | 152 | 148 | 150 | +8 | +5.6% | 867,000 |
| 2016/11/09 | 151 | 152 | 140 | 142 | -8 | -5.3% | 1,095,000 |
| 2016/11/08 | 153 | 153 | 150 | 150 | -3 | -2% | 586,000 |
| 2016/11/07 | 151 | 153 | 150 | 153 | +2 | +1.3% | 411,000 |
| 2016/11/04 | 150 | 152 | 149 | 151 | -2 | -1.3% | 614,000 |
| 2016/11/02 | 154 | 154 | 151 | 153 | -3 | -1.9% | 857,000 |
| 2016/11/01 | 155 | 157 | 155 | 156 | -1 | -0.6% | 404,000 |
| 2016/10/31 | 156 | 158 | 155 | 157 | +1 | +0.6% | 1,093,000 |
| 2016/10/28 | 156 | 156 | 154 | 156 | +1 | +0.6% | 656,000 |
| 2016/10/27 | 155 | 155 | 152 | 155 | +1 | +0.6% | 901,000 |
| 2016/10/26 | 151 | 155 | 151 | 154 | +3 | +2% | 806,000 |
| 2016/10/25 | 152 | 153 | 151 | 151 | -2 | -1.3% | 334,000 |
| 2016/10/24 | 152 | 154 | 151 | 153 | ±0 | ±0% | 581,000 |
| 2016/10/21 | 152 | 153 | 150 | 153 | ±0 | ±0% | 539,000 |
| 2016/10/20 | 151 | 154 | 151 | 153 | +1 | +0.7% | 792,000 |
| 2016/10/19 | 148 | 152 | 148 | 152 | +4 | +2.7% | 1,233,000 |
| 2016/10/18 | 147 | 149 | 145 | 148 | +1 | +0.7% | 920,000 |
| 2016/10/17 | 148 | 149 | 146 | 147 | -1 | -0.7% | 980,000 |
| 2016/10/14 | 146 | 148 | 146 | 148 | +1 | +0.7% | 487,000 |
| 2016/10/13 | 146 | 148 | 145 | 147 | +2 | +1.4% | 818,000 |
| 2016/10/12 | 145 | 147 | 145 | 145 | ±0 | ±0% | 365,000 |
| 2016/10/11 | 145 | 147 | 144 | 145 | ±0 | ±0% | 623,000 |
| 2016/10/07 | 145 | 145 | 144 | 145 | ±0 | ±0% | 266,000 |
| 2016/10/06 | 145 | 146 | 145 | 145 | +1 | +0.7% | 355,000 |
| 2016/10/05 | 145 | 145 | 143 | 144 | -1 | -0.7% | 398,000 |
| 2016/10/04 | 144 | 145 | 144 | 145 | +1 | +0.7% | 281,000 |
| 2016/10/03 | 145 | 146 | 144 | 144 | ±0 | ±0% | 399,000 |
| 2016/09/30 | 144 | 145 | 143 | 144 | -2 | -1.4% | 206,000 |
| 2016/09/29 | 145 | 146 | 145 | 146 | +1 | +0.7% | 151,000 |
| 2016/09/28 | 144 | 145 | 143 | 145 | -1 | -0.7% | 272,000 |
| 2016/09/27 | 144 | 146 | 142 | 146 | +1 | +0.7% | 497,000 |
| 2016/09/26 | 146 | 146 | 144 | 145 | -1 | -0.7% | 333,000 |
| 2016/09/23 | 145 | 146 | 144 | 146 | +1 | +0.7% | 225,000 |
| 2016/09/21 | 144 | 145 | 143 | 145 | +1 | +0.7% | 208,000 |
| 2016/09/20 | 142 | 145 | 142 | 144 | +1 | +0.7% | 329,000 |
| 2016/09/16 | 143 | 144 | 143 | 143 | +1 | +0.7% | 336,000 |
1951～
2000
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
