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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 3,530 | 3,530 | 3,390 | 3,410 | -85 | -2.4% | 6,900 |
| 2024/05/31 | 3,470 | 3,540 | 3,470 | 3,495 | +25 | +0.7% | 10,900 |
| 2024/05/30 | 3,430 | 3,470 | 3,370 | 3,470 | +35 | +1% | 10,200 |
| 2024/05/29 | 3,495 | 3,495 | 3,425 | 3,435 | -50 | -1.4% | 6,900 |
| 2024/05/28 | 3,465 | 3,535 | 3,465 | 3,485 | +20 | +0.6% | 12,100 |
| 2024/05/27 | 3,420 | 3,540 | 3,410 | 3,465 | +115 | +3.4% | 27,400 |
| 2024/05/24 | 3,300 | 3,385 | 3,300 | 3,350 | +10 | +0.3% | 10,200 |
| 2024/05/23 | 3,355 | 3,355 | 3,295 | 3,340 | -10 | -0.3% | 12,300 |
| 2024/05/22 | 3,400 | 3,400 | 3,350 | 3,350 | -35 | -1% | 5,800 |
| 2024/05/21 | 3,340 | 3,415 | 3,340 | 3,385 | +60 | +1.8% | 13,200 |
| 2024/05/20 | 3,245 | 3,385 | 3,245 | 3,325 | +80 | +2.5% | 12,600 |
| 2024/05/17 | 3,235 | 3,270 | 3,160 | 3,245 | +10 | +0.3% | 18,100 |
| 2024/05/16 | 3,190 | 3,290 | 3,190 | 3,235 | +45 | +1.4% | 17,900 |
| 2024/05/15 | 3,180 | 3,225 | 3,080 | 3,190 | -80 | -2.4% | 37,600 |
| 2024/05/14 | 3,375 | 3,375 | 3,220 | 3,270 | -80 | -2.4% | 30,600 |
| 2024/05/13 | 3,375 | 3,380 | 3,350 | 3,350 | -25 | -0.7% | 3,200 |
| 2024/05/10 | 3,355 | 3,415 | 3,340 | 3,375 | +20 | +0.6% | 5,200 |
| 2024/05/09 | 3,325 | 3,380 | 3,325 | 3,355 | +30 | +0.9% | 8,700 |
| 2024/05/08 | 3,365 | 3,405 | 3,320 | 3,325 | -40 | -1.2% | 10,900 |
| 2024/05/07 | 3,430 | 3,430 | 3,365 | 3,365 | -40 | -1.2% | 3,700 |
| 2024/05/02 | 3,430 | 3,435 | 3,390 | 3,405 | ±0 | ±0% | 4,200 |
| 2024/05/01 | 3,470 | 3,485 | 3,385 | 3,405 | -65 | -1.9% | 8,600 |
| 2024/04/30 | 3,405 | 3,470 | 3,365 | 3,470 | +80 | +2.4% | 19,800 |
| 2024/04/26 | 3,260 | 3,420 | 3,260 | 3,390 | +130 | +4% | 33,100 |
| 2024/04/25 | 3,405 | 3,405 | 3,260 | 3,260 | -125 | -3.7% | 9,000 |
| 2024/04/24 | 3,380 | 3,405 | 3,370 | 3,385 | +55 | +1.7% | 7,800 |
| 2024/04/23 | 3,355 | 3,375 | 3,300 | 3,330 | -15 | -0.4% | 4,700 |
| 2024/04/22 | 3,330 | 3,375 | 3,305 | 3,345 | +60 | +1.8% | 15,100 |
| 2024/04/19 | 3,355 | 3,355 | 3,270 | 3,285 | -80 | -2.4% | 22,800 |
| 2024/04/18 | 3,395 | 3,430 | 3,365 | 3,365 | -50 | -1.5% | 9,100 |
| 2024/04/17 | 3,495 | 3,495 | 3,415 | 3,415 | -80 | -2.3% | 8,600 |
| 2024/04/16 | 3,615 | 3,615 | 3,470 | 3,495 | -130 | -3.6% | 17,300 |
| 2024/04/15 | 3,625 | 3,675 | 3,615 | 3,625 | -50 | -1.4% | 5,500 |
| 2024/04/12 | 3,750 | 3,750 | 3,660 | 3,675 | -30 | -0.8% | 12,000 |
| 2024/04/11 | 3,665 | 3,720 | 3,660 | 3,705 | +15 | +0.4% | 13,400 |
| 2024/04/10 | 3,655 | 3,695 | 3,590 | 3,690 | +35 | +1% | 26,000 |
| 2024/04/09 | 3,595 | 3,665 | 3,595 | 3,655 | +45 | +1.2% | 7,700 |
| 2024/04/08 | 3,620 | 3,630 | 3,585 | 3,610 | ±0 | ±0% | 11,400 |
| 2024/04/05 | 3,620 | 3,685 | 3,550 | 3,610 | -65 | -1.8% | 19,100 |
| 2024/04/04 | 3,645 | 3,720 | 3,610 | 3,675 | +50 | +1.4% | 25,200 |
| 2024/04/03 | 3,505 | 3,635 | 3,505 | 3,625 | +120 | +3.4% | 28,700 |
| 2024/04/02 | 3,535 | 3,625 | 3,485 | 3,505 | -50 | -1.4% | 30,300 |
| 2024/04/01 | 3,610 | 3,630 | 3,550 | 3,555 | -50 | -1.4% | 15,900 |
| 2024/03/29 | 3,620 | 3,690 | 3,605 | 3,605 | -15 | -0.4% | 21,600 |
| 2024/03/28 | 3,770 | 3,770 | 3,600 | 3,620 | -230 | -6% | 26,000 |
| 2024/03/27 | 3,765 | 3,880 | 3,765 | 3,850 | +85 | +2.3% | 42,700 |
| 2024/03/26 | 3,695 | 3,770 | 3,695 | 3,765 | +100 | +2.7% | 23,400 |
| 2024/03/25 | 3,740 | 3,760 | 3,650 | 3,665 | -15 | -0.4% | 24,900 |
| 2024/03/22 | 3,655 | 3,725 | 3,655 | 3,680 | +25 | +0.7% | 14,200 |
| 2024/03/21 | 3,620 | 3,680 | 3,620 | 3,655 | +65 | +1.8% | 11,300 |
301～
350
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
