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 |
|---|---|---|---|---|---|---|---|
| 2011/06/03 | 108 | 108 | 100 | 102 | -4 | -3.8% | 4,425,000 |
| 2011/06/02 | 102 | 115 | 102 | 106 | +2 | +1.9% | 13,231,000 |
| 2011/06/01 | 101 | 104 | 97 | 104 | +5 | +5.1% | 3,960,000 |
| 2011/05/31 | 96 | 100 | 96 | 99 | +2 | +2.1% | 1,911,000 |
| 2011/05/30 | 94 | 97 | 91 | 97 | +5 | +5.4% | 2,569,000 |
| 2011/05/27 | 88 | 93 | 87 | 92 | +3 | +3.4% | 3,081,000 |
| 2011/05/26 | 89 | 92 | 86 | 89 | -1 | -1.1% | 3,471,000 |
| 2011/05/25 | 96 | 96 | 88 | 90 | -6 | -6.3% | 2,427,000 |
| 2011/05/24 | 93 | 97 | 92 | 96 | +1 | +1.1% | 2,339,000 |
| 2011/05/23 | 98 | 98 | 94 | 95 | -4 | -4% | 1,911,000 |
| 2011/05/20 | 100 | 102 | 99 | 99 | -1 | -1% | 966,000 |
| 2011/05/19 | 106 | 107 | 100 | 100 | -4 | -3.8% | 2,649,000 |
| 2011/05/18 | 100 | 105 | 99 | 104 | +5 | +5.1% | 5,261,000 |
| 2011/05/17 | 103 | 103 | 98 | 99 | -7 | -6.6% | 4,736,000 |
| 2011/05/16 | 107 | 114 | 105 | 106 | -5 | -4.5% | 5,114,000 |
| 2011/05/13 | 117 | 117 | 110 | 111 | -9 | -7.5% | 4,942,000 |
| 2011/05/12 | 122 | 125 | 120 | 120 | -2 | -1.6% | 3,141,000 |
| 2011/05/11 | 124 | 125 | 121 | 122 | -1 | -0.8% | 1,027,000 |
| 2011/05/10 | 126 | 126 | 121 | 123 | -3 | -2.4% | 1,823,000 |
| 2011/05/09 | 129 | 131 | 125 | 126 | ±0 | ±0% | 5,648,000 |
| 2011/05/06 | 113 | 128 | 113 | 126 | +10 | +8.6% | 8,902,000 |
| 2011/05/02 | 110 | 117 | 108 | 116 | +8 | +7.4% | 1,935,000 |
| 2011/04/28 | 110 | 113 | 107 | 108 | -1 | -0.9% | 3,021,000 |
| 2011/04/27 | 110 | 111 | 108 | 109 | ±0 | ±0% | 917,000 |
| 2011/04/26 | 112 | 113 | 109 | 109 | -2 | -1.8% | 1,338,000 |
| 2011/04/25 | 113 | 116 | 110 | 111 | +3 | +2.8% | 1,954,000 |
| 2011/04/22 | 109 | 112 | 106 | 108 | -5 | -4.4% | 2,708,000 |
| 2011/04/21 | 120 | 122 | 113 | 113 | -6 | -5% | 2,128,000 |
| 2011/04/20 | 122 | 126 | 119 | 119 | -2 | -1.7% | 2,358,000 |
| 2011/04/19 | 122 | 123 | 120 | 121 | -3 | -2.4% | 1,179,000 |
| 2011/04/18 | 128 | 129 | 123 | 124 | -3 | -2.4% | 922,000 |
| 2011/04/15 | 131 | 131 | 126 | 127 | -4 | -3.1% | 1,628,000 |
| 2011/04/14 | 124 | 133 | 123 | 131 | +7 | +5.6% | 3,009,000 |
| 2011/04/13 | 124 | 126 | 123 | 124 | +1 | +0.8% | 1,057,000 |
| 2011/04/12 | 126 | 128 | 123 | 123 | -6 | -4.7% | 1,487,000 |
| 2011/04/11 | 125 | 132 | 122 | 129 | +7 | +5.7% | 3,351,000 |
| 2011/04/08 | 124 | 129 | 120 | 122 | +3 | +2.5% | 4,056,000 |
| 2011/04/07 | 128 | 131 | 119 | 119 | -8 | -6.3% | 3,261,000 |
| 2011/04/06 | 131 | 134 | 127 | 127 | -6 | -4.5% | 2,412,000 |
| 2011/04/05 | 141 | 141 | 129 | 133 | -4 | -2.9% | 6,046,000 |
| 2011/04/04 | 133 | 143 | 132 | 137 | +4 | +3% | 11,329,000 |
| 2011/04/01 | 129 | 137 | 126 | 133 | +3 | +2.3% | 6,980,000 |
| 2011/03/31 | 132 | 135 | 125 | 130 | ±0 | ±0% | 5,069,000 |
| 2011/03/30 | 145 | 147 | 128 | 130 | -6 | -4.4% | 12,305,000 |
| 2011/03/29 | 124 | 141 | 123 | 136 | +17 | +14.3% | 23,239,000 |
| 2011/03/28 | 136 | 139 | 118 | 119 | -28 | -19% | 19,324,000 |
| 2011/03/25 | 164 | 179 | 141 | 147 | -21 | -12.5% | 42,618,000 |
| 2011/03/24 | 132 | 168 | 132 | 168 | +50 | +42.4% | 83,906,000 |
| 2011/03/23 | 97 | 130 | 96 | 118 | +18 | +18% | 56,431,000 |
| 2011/03/22 | 77 | 100 | 73 | 100 | +30 | +42.9% | 8,878,000 |
3451～
3500
件表示中 / 3737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 | 440,000円 | +16.4% | +5.2% | 2.98% | 15.11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 |
| 第一建設 | 303,000円 | -1.7% | -13.2% | 4.29% | 11.90倍 | 0.75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 |
| 浅沼組 | 74,900円 | +2.0% | +4.2% | 5.54% | 12.63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 | 143,300円 | +1.2% | -1.5% | 4.88% | 13.45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 | 37,200円 | +2.2% | -22.6% | 3.90% | 17.19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
