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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 50 | 50 | 49 | 49 | -1 | -2% | 114,000 |
| 2010/07/29 | 50 | 51 | 50 | 50 | -1 | -2% | 76,000 |
| 2010/07/28 | 51 | 51 | 50 | 51 | ±0 | ±0% | 220,000 |
| 2010/07/27 | 51 | 51 | 49 | 51 | +1 | +2% | 198,000 |
| 2010/07/26 | 50 | 51 | 50 | 50 | +1 | +2% | 318,000 |
| 2010/07/23 | 49 | 49 | 48 | 49 | +1 | +2.1% | 144,000 |
| 2010/07/22 | 48 | 49 | 48 | 48 | -1 | -2% | 146,000 |
| 2010/07/21 | 49 | 50 | 48 | 49 | ±0 | ±0% | 194,000 |
| 2010/07/20 | 45 | 51 | 45 | 49 | +3 | +6.5% | 1,688,000 |
| 2010/07/16 | 47 | 47 | 46 | 46 | -2 | -4.2% | 548,000 |
| 2010/07/15 | 49 | 49 | 48 | 48 | -2 | -4% | 276,000 |
| 2010/07/14 | 49 | 50 | 49 | 50 | +2 | +4.2% | 339,000 |
| 2010/07/13 | 51 | 51 | 48 | 48 | -2 | -4% | 480,000 |
| 2010/07/12 | 50 | 51 | 49 | 50 | ±0 | ±0% | 358,000 |
| 2010/07/09 | 50 | 50 | 49 | 50 | ±0 | ±0% | 268,000 |
| 2010/07/08 | 50 | 50 | 49 | 50 | +2 | +4.2% | 317,000 |
| 2010/07/07 | 51 | 51 | 48 | 48 | -3 | -5.9% | 561,000 |
| 2010/07/06 | 50 | 51 | 49 | 51 | +1 | +2% | 347,000 |
| 2010/07/05 | 49 | 50 | 49 | 50 | +1 | +2% | 179,000 |
| 2010/07/02 | 49 | 49 | 47 | 49 | ±0 | ±0% | 409,000 |
| 2010/07/01 | 49 | 50 | 46 | 49 | ±0 | ±0% | 1,060,000 |
| 2010/06/30 | 51 | 51 | 48 | 49 | -3 | -5.8% | 946,000 |
| 2010/06/29 | 52 | 54 | 51 | 52 | +1 | +2% | 302,000 |
| 2010/06/28 | 53 | 53 | 51 | 51 | -3 | -5.6% | 596,000 |
| 2010/06/25 | 54 | 54 | 53 | 54 | -1 | -1.8% | 368,000 |
| 2010/06/24 | 54 | 56 | 53 | 55 | +1 | +1.9% | 442,000 |
| 2010/06/23 | 54 | 55 | 53 | 54 | ±0 | ±0% | 174,000 |
| 2010/06/22 | 56 | 56 | 54 | 54 | -3 | -5.3% | 593,000 |
| 2010/06/21 | 55 | 57 | 55 | 57 | +2 | +3.6% | 496,000 |
| 2010/06/18 | 56 | 56 | 54 | 55 | -1 | -1.8% | 409,000 |
| 2010/06/17 | 57 | 57 | 55 | 56 | -1 | -1.8% | 468,000 |
| 2010/06/16 | 57 | 57 | 55 | 57 | +1 | +1.8% | 933,000 |
| 2010/06/15 | 56 | 57 | 56 | 56 | -1 | -1.8% | 243,000 |
| 2010/06/14 | 56 | 57 | 56 | 57 | +1 | +1.8% | 298,000 |
| 2010/06/11 | 57 | 57 | 55 | 56 | ±0 | ±0% | 504,000 |
| 2010/06/10 | 53 | 56 | 53 | 56 | +4 | +7.7% | 362,000 |
| 2010/06/09 | 55 | 55 | 52 | 52 | -2 | -3.7% | 580,000 |
| 2010/06/08 | 53 | 55 | 53 | 54 | +1 | +1.9% | 278,000 |
| 2010/06/07 | 54 | 55 | 53 | 53 | -4 | -7% | 568,000 |
| 2010/06/04 | 58 | 59 | 57 | 57 | -1 | -1.7% | 434,000 |
| 2010/06/03 | 57 | 58 | 57 | 58 | +2 | +3.6% | 471,000 |
| 2010/06/02 | 57 | 58 | 56 | 56 | -2 | -3.4% | 545,000 |
| 2010/06/01 | 58 | 58 | 56 | 58 | ±0 | ±0% | 229,000 |
| 2010/05/31 | 56 | 58 | 55 | 58 | +2 | +3.6% | 601,000 |
| 2010/05/28 | 56 | 58 | 55 | 56 | +2 | +3.7% | 1,271,000 |
| 2010/05/27 | 51 | 55 | 51 | 54 | +1 | +1.9% | 1,057,000 |
| 2010/05/26 | 52 | 54 | 50 | 53 | +1 | +1.9% | 1,190,000 |
| 2010/05/25 | 54 | 55 | 51 | 52 | -4 | -7.1% | 1,234,000 |
| 2010/05/24 | 58 | 58 | 55 | 56 | -1 | -1.8% | 1,265,000 |
| 2010/05/21 | 53 | 57 | 52 | 57 | +1 | +1.8% | 2,698,000 |
3601～
3650
件表示中 / 3682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 | 380,500円 | -7.6% | -39.0% | 3.31% | 14.65倍 | 1.08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 |
| オリエ白石 | 37,000円 | -3.5% | -19.5% | 3.92% | 13.13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 |
| 第一建設 | 241,800円 | +3.7% | +61.1% | 3.31% | 10.08倍 | 0.66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 |
| 福田組 | 512,000円 | +0.3% | -20.8% | 3.91% | 9.86倍 | 0.50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 |
| 日特建 | 101,000円 | -9.6% | -29.5% | 4.75% | 23.43倍 | 1.28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
