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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,220 | 3,370 | 3,215 | 3,310 | +20 | +0.6% | 33,600 |
| 2024/09/06 | 3,325 | 3,325 | 3,230 | 3,290 | -35 | -1.1% | 25,300 |
| 2024/09/05 | 3,350 | 3,420 | 3,315 | 3,325 | -40 | -1.2% | 29,700 |
| 2024/09/04 | 3,510 | 3,520 | 3,365 | 3,365 | -215 | -6% | 25,000 |
| 2024/09/03 | 3,655 | 3,700 | 3,580 | 3,580 | -75 | -2.1% | 20,400 |
| 2024/09/02 | 3,745 | 3,745 | 3,615 | 3,655 | -50 | -1.3% | 10,900 |
| 2024/08/30 | 3,730 | 3,815 | 3,705 | 3,705 | -25 | -0.7% | 19,300 |
| 2024/08/29 | 3,820 | 3,835 | 3,700 | 3,730 | -90 | -2.4% | 26,300 |
| 2024/08/28 | 3,845 | 3,865 | 3,740 | 3,820 | -10 | -0.3% | 27,900 |
| 2024/08/27 | 3,730 | 3,835 | 3,725 | 3,830 | +105 | +2.8% | 22,700 |
| 2024/08/26 | 3,730 | 3,770 | 3,700 | 3,725 | +35 | +0.9% | 17,200 |
| 2024/08/23 | 3,625 | 3,710 | 3,620 | 3,690 | +50 | +1.4% | 11,100 |
| 2024/08/22 | 3,700 | 3,750 | 3,620 | 3,640 | -25 | -0.7% | 10,300 |
| 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 |
201～
250
件表示中 / 3736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 | 440,500円 | +16.4% | +5.2% | 2.97% | 15.13倍 | 1.16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 |
| 巴コーポ | 152,400円 | -7.7% | -21.5% | 1.57% | 26.77倍 | 0.90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 |
| 浅沼組 | 75,000円 | +2.0% | +4.2% | 5.53% | 12.65倍 | 1.32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 |
| 世紀東 | 143,400円 | +1.2% | -1.5% | 4.88% | 13.46倍 | 1.26倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| オリエ白石 | 37,100円 | +2.2% | -22.6% | 3.91% | 17.14倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
