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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 3,340 | 3,385 | 3,280 | 3,295 | -60 | -1.8% | 32,600 |
| 2023/05/30 | 3,340 | 3,410 | 3,265 | 3,355 | -5 | -0.1% | 48,100 |
| 2023/05/29 | 3,505 | 3,505 | 3,310 | 3,360 | -120 | -3.4% | 48,600 |
| 2023/05/26 | 3,600 | 3,600 | 3,465 | 3,480 | -120 | -3.3% | 26,100 |
| 2023/05/25 | 3,580 | 3,620 | 3,575 | 3,600 | +20 | +0.6% | 15,200 |
| 2023/05/24 | 3,575 | 3,610 | 3,550 | 3,580 | -25 | -0.7% | 16,200 |
| 2023/05/23 | 3,645 | 3,725 | 3,550 | 3,605 | -5 | -0.1% | 47,700 |
| 2023/05/22 | 3,540 | 3,630 | 3,540 | 3,610 | ±0 | ±0% | 26,200 |
| 2023/05/19 | 3,640 | 3,660 | 3,605 | 3,610 | +10 | +0.3% | 30,000 |
| 2023/05/18 | 3,715 | 3,720 | 3,525 | 3,600 | -45 | -1.2% | 60,600 |
| 2023/05/17 | 3,605 | 3,680 | 3,560 | 3,645 | -15 | -0.4% | 46,300 |
| 2023/05/16 | 3,850 | 3,850 | 3,595 | 3,660 | -240 | -6.2% | 71,000 |
| 2023/05/15 | 4,015 | 4,110 | 3,880 | 3,900 | -510 | -11.6% | 128,900 |
| 2023/05/12 | 4,350 | 4,440 | 4,310 | 4,410 | +10 | +0.2% | 38,500 |
| 2023/05/11 | 4,550 | 4,570 | 4,365 | 4,400 | -155 | -3.4% | 30,600 |
| 2023/05/10 | 4,545 | 4,585 | 4,505 | 4,555 | +10 | +0.2% | 28,200 |
| 2023/05/09 | 4,310 | 4,585 | 4,310 | 4,545 | +225 | +5.2% | 58,900 |
| 2023/05/08 | 4,350 | 4,350 | 4,290 | 4,320 | +5 | +0.1% | 23,700 |
| 2023/05/02 | 4,345 | 4,380 | 4,270 | 4,315 | -40 | -0.9% | 36,100 |
| 2023/05/01 | 4,315 | 4,400 | 4,275 | 4,355 | +60 | +1.4% | 36,300 |
| 2023/04/28 | 4,200 | 4,305 | 4,200 | 4,295 | +150 | +3.6% | 49,300 |
| 2023/04/27 | 4,120 | 4,190 | 4,100 | 4,145 | +15 | +0.4% | 33,500 |
| 2023/04/26 | 4,140 | 4,160 | 4,075 | 4,130 | -10 | -0.2% | 31,000 |
| 2023/04/25 | 4,010 | 4,150 | 4,010 | 4,140 | +145 | +3.6% | 64,900 |
| 2023/04/24 | 3,970 | 4,015 | 3,940 | 3,995 | +25 | +0.6% | 30,800 |
| 2023/04/21 | 3,960 | 3,995 | 3,925 | 3,970 | +5 | +0.1% | 14,700 |
| 2023/04/20 | 3,935 | 4,020 | 3,935 | 3,965 | -15 | -0.4% | 47,000 |
| 2023/04/19 | 3,910 | 3,980 | 3,900 | 3,980 | +30 | +0.8% | 18,200 |
| 2023/04/18 | 3,910 | 3,965 | 3,900 | 3,950 | +40 | +1% | 22,600 |
| 2023/04/17 | 3,950 | 3,950 | 3,865 | 3,910 | -40 | -1% | 17,000 |
| 2023/04/14 | 3,835 | 3,960 | 3,835 | 3,950 | +45 | +1.2% | 27,900 |
| 2023/04/13 | 3,965 | 3,965 | 3,885 | 3,905 | -60 | -1.5% | 19,300 |
| 2023/04/12 | 3,965 | 4,015 | 3,950 | 3,965 | +5 | +0.1% | 27,100 |
| 2023/04/11 | 3,910 | 3,995 | 3,875 | 3,960 | +120 | +3.1% | 82,100 |
| 2023/04/10 | 3,800 | 3,865 | 3,750 | 3,840 | +5 | +0.1% | 47,500 |
| 2023/04/07 | 3,775 | 3,860 | 3,770 | 3,835 | +60 | +1.6% | 29,500 |
| 2023/04/06 | 3,910 | 3,915 | 3,670 | 3,775 | -135 | -3.5% | 92,500 |
| 2023/04/05 | 3,825 | 3,935 | 3,765 | 3,910 | +60 | +1.6% | 55,300 |
| 2023/04/04 | 3,880 | 3,925 | 3,820 | 3,850 | -40 | -1% | 32,500 |
| 2023/04/03 | 3,890 | 3,920 | 3,815 | 3,890 | +70 | +1.8% | 41,600 |
| 2023/03/31 | 3,755 | 3,850 | 3,715 | 3,820 | +80 | +2.1% | 39,500 |
| 2023/03/30 | 3,600 | 3,765 | 3,600 | 3,740 | +40 | +1.1% | 34,000 |
| 2023/03/29 | 3,685 | 3,755 | 3,665 | 3,700 | +10 | +0.3% | 41,900 |
| 2023/03/28 | 3,665 | 3,710 | 3,595 | 3,690 | +35 | +1% | 48,100 |
| 2023/03/27 | 3,685 | 3,690 | 3,620 | 3,655 | -15 | -0.4% | 27,600 |
| 2023/03/24 | 3,605 | 3,675 | 3,570 | 3,670 | +105 | +2.9% | 31,400 |
| 2023/03/23 | 3,595 | 3,600 | 3,525 | 3,565 | -90 | -2.5% | 17,800 |
| 2023/03/22 | 3,590 | 3,685 | 3,575 | 3,655 | +175 | +5% | 31,300 |
| 2023/03/20 | 3,590 | 3,615 | 3,475 | 3,480 | -135 | -3.7% | 22,200 |
| 2023/03/17 | 3,605 | 3,655 | 3,595 | 3,615 | +25 | +0.7% | 28,200 |
351～
400
件表示中 / 3571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 | 355,500円 | +4.1% | -20.8% | 3.54% | 11.07倍 | 0.98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 | 51,400円 | -18.9% | - | 4.28% | 15.73倍 | 0.60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 |
| ピーエス | 99,000円 | -1.8% | -1.8% | 4.44% | 9.24倍 | 0.89倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 日本電技 | 550,000円 | +6.7% | -0.4% | 3.20% | 10.19倍 | 1.27倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 第一建設 | 213,900円 | -3.7% | +12.3% | 3.74% | 12.94倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
