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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 103 | 104 | 101 | 101 | -2 | -1.9% | 457,000 |
| 2013/03/28 | 105 | 105 | 102 | 103 | -2 | -1.9% | 481,000 |
| 2013/03/27 | 101 | 105 | 101 | 105 | +4 | +4% | 800,000 |
| 2013/03/26 | 102 | 103 | 101 | 101 | -2 | -1.9% | 720,000 |
| 2013/03/25 | 103 | 104 | 103 | 103 | ±0 | ±0% | 586,000 |
| 2013/03/22 | 107 | 107 | 103 | 103 | -5 | -4.6% | 1,380,000 |
| 2013/03/21 | 104 | 108 | 102 | 108 | +6 | +5.9% | 2,083,000 |
| 2013/03/19 | 104 | 105 | 102 | 102 | ±0 | ±0% | 1,482,000 |
| 2013/03/18 | 104 | 104 | 102 | 102 | -2 | -1.9% | 530,000 |
| 2013/03/15 | 106 | 107 | 104 | 104 | -2 | -1.9% | 937,000 |
| 2013/03/14 | 106 | 107 | 105 | 106 | ±0 | ±0% | 723,000 |
| 2013/03/13 | 105 | 108 | 105 | 106 | ±0 | ±0% | 830,000 |
| 2013/03/12 | 110 | 110 | 105 | 106 | -4 | -3.6% | 1,205,000 |
| 2013/03/11 | 109 | 111 | 107 | 110 | +2 | +1.9% | 1,583,000 |
| 2013/03/08 | 107 | 108 | 106 | 108 | +1 | +0.9% | 1,237,000 |
| 2013/03/07 | 109 | 110 | 107 | 107 | -3 | -2.7% | 783,000 |
| 2013/03/06 | 110 | 110 | 108 | 110 | +1 | +0.9% | 874,000 |
| 2013/03/05 | 111 | 111 | 107 | 109 | -1 | -0.9% | 1,061,000 |
| 2013/03/04 | 110 | 111 | 110 | 110 | ±0 | ±0% | 747,000 |
| 2013/03/01 | 112 | 113 | 110 | 110 | -1 | -0.9% | 929,000 |
| 2013/02/28 | 112 | 114 | 110 | 111 | ±0 | ±0% | 1,588,000 |
| 2013/02/27 | 109 | 113 | 108 | 111 | +3 | +2.8% | 3,889,000 |
| 2013/02/26 | 106 | 109 | 106 | 108 | -2 | -1.8% | 691,000 |
| 2013/02/25 | 110 | 111 | 108 | 110 | +1 | +0.9% | 937,000 |
| 2013/02/22 | 109 | 110 | 107 | 109 | -1 | -0.9% | 1,503,000 |
| 2013/02/21 | 109 | 110 | 108 | 110 | +1 | +0.9% | 1,116,000 |
| 2013/02/20 | 107 | 110 | 107 | 109 | +2 | +1.9% | 1,845,000 |
| 2013/02/19 | 103 | 108 | 103 | 107 | +4 | +3.9% | 1,960,000 |
| 2013/02/18 | 101 | 105 | 101 | 103 | +3 | +3% | 1,271,000 |
| 2013/02/15 | 102 | 104 | 99 | 100 | -4 | -3.8% | 1,547,000 |
| 2013/02/14 | 102 | 105 | 100 | 104 | +7 | +7.2% | 2,433,000 |
| 2013/02/13 | 101 | 102 | 96 | 97 | -5 | -4.9% | 1,556,000 |
| 2013/02/12 | 105 | 105 | 101 | 102 | -3 | -2.9% | 1,006,000 |
| 2013/02/08 | 106 | 106 | 103 | 105 | -2 | -1.9% | 941,000 |
| 2013/02/07 | 103 | 108 | 102 | 107 | +4 | +3.9% | 1,833,000 |
| 2013/02/06 | 103 | 104 | 103 | 103 | +1 | +1% | 1,016,000 |
| 2013/02/05 | 104 | 106 | 102 | 102 | -4 | -3.8% | 2,193,000 |
| 2013/02/04 | 109 | 109 | 103 | 106 | -2 | -1.9% | 1,269,000 |
| 2013/02/01 | 110 | 110 | 107 | 108 | -1 | -0.9% | 897,000 |
| 2013/01/31 | 110 | 111 | 107 | 109 | -2 | -1.8% | 1,661,000 |
| 2013/01/30 | 104 | 112 | 104 | 111 | +7 | +6.7% | 3,216,000 |
| 2013/01/29 | 102 | 105 | 102 | 104 | +2 | +2% | 1,597,000 |
| 2013/01/28 | 106 | 106 | 101 | 102 | -3 | -2.9% | 1,435,000 |
| 2013/01/25 | 107 | 108 | 103 | 105 | +1 | +1% | 1,194,000 |
| 2013/01/24 | 100 | 105 | 100 | 104 | +2 | +2% | 1,759,000 |
| 2013/01/23 | 109 | 109 | 100 | 102 | -8 | -7.3% | 2,311,000 |
| 2013/01/22 | 112 | 113 | 110 | 110 | -1 | -0.9% | 774,000 |
| 2013/01/21 | 110 | 113 | 107 | 111 | ±0 | ±0% | 1,487,000 |
| 2013/01/18 | 111 | 113 | 110 | 111 | +1 | +0.9% | 1,148,000 |
| 2013/01/17 | 114 | 114 | 108 | 110 | -4 | -3.5% | 1,804,000 |
2851～
2900
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
