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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 3,600 | 3,635 | 3,565 | 3,590 | -15 | -0.4% | 9,800 |
| 2024/03/18 | 3,635 | 3,680 | 3,555 | 3,605 | -15 | -0.4% | 22,300 |
| 2024/03/15 | 3,770 | 3,790 | 3,610 | 3,620 | -150 | -4% | 44,000 |
| 2024/03/14 | 3,570 | 3,770 | 3,570 | 3,770 | +225 | +6.3% | 68,800 |
| 2024/03/13 | 3,500 | 3,680 | 3,485 | 3,545 | +55 | +1.6% | 74,800 |
| 2024/03/12 | 3,455 | 3,520 | 3,375 | 3,490 | +240 | +7.4% | 134,100 |
| 2024/03/11 | 3,295 | 3,295 | 3,210 | 3,250 | -85 | -2.5% | 13,700 |
| 2024/03/08 | 3,290 | 3,370 | 3,290 | 3,335 | +45 | +1.4% | 23,500 |
| 2024/03/07 | 3,375 | 3,410 | 3,260 | 3,290 | -60 | -1.8% | 28,700 |
| 2024/03/06 | 3,310 | 3,370 | 3,295 | 3,350 | +35 | +1.1% | 14,600 |
| 2024/03/05 | 3,245 | 3,340 | 3,225 | 3,315 | +60 | +1.8% | 18,600 |
| 2024/03/04 | 3,245 | 3,260 | 3,215 | 3,255 | ±0 | ±0% | 13,900 |
| 2024/03/01 | 3,235 | 3,275 | 3,200 | 3,255 | +10 | +0.3% | 14,900 |
| 2024/02/29 | 3,215 | 3,290 | 3,215 | 3,245 | +5 | +0.2% | 10,800 |
| 2024/02/28 | 3,275 | 3,310 | 3,240 | 3,240 | -35 | -1.1% | 10,900 |
| 2024/02/27 | 3,295 | 3,315 | 3,240 | 3,275 | +5 | +0.2% | 13,200 |
| 2024/02/26 | 3,290 | 3,350 | 3,235 | 3,270 | -10 | -0.3% | 18,500 |
| 2024/02/22 | 3,180 | 3,280 | 3,165 | 3,280 | +125 | +4% | 39,000 |
| 2024/02/21 | 3,140 | 3,180 | 3,130 | 3,155 | +15 | +0.5% | 9,000 |
| 2024/02/20 | 3,140 | 3,175 | 3,110 | 3,140 | ±0 | ±0% | 20,400 |
| 2024/02/19 | 3,100 | 3,145 | 3,075 | 3,140 | +55 | +1.8% | 15,500 |
| 2024/02/16 | 3,030 | 3,085 | 3,015 | 3,085 | +75 | +2.5% | 18,100 |
| 2024/02/15 | 3,070 | 3,070 | 2,978 | 3,010 | -80 | -2.6% | 24,300 |
| 2024/02/14 | 3,165 | 3,180 | 3,070 | 3,090 | -125 | -3.9% | 24,500 |
| 2024/02/13 | 3,285 | 3,295 | 3,140 | 3,215 | -35 | -1.1% | 31,800 |
| 2024/02/09 | 3,095 | 3,270 | 3,095 | 3,250 | +185 | +6% | 65,800 |
| 2024/02/08 | 3,125 | 3,125 | 3,010 | 3,065 | -10 | -0.3% | 38,200 |
| 2024/02/07 | 3,035 | 3,100 | 3,035 | 3,075 | +20 | +0.7% | 11,000 |
| 2024/02/06 | 3,070 | 3,075 | 3,050 | 3,055 | -15 | -0.5% | 11,000 |
| 2024/02/05 | 3,070 | 3,080 | 3,050 | 3,070 | +20 | +0.7% | 11,300 |
| 2024/02/02 | 3,065 | 3,070 | 3,035 | 3,050 | -15 | -0.5% | 8,000 |
| 2024/02/01 | 3,080 | 3,080 | 3,040 | 3,065 | -15 | -0.5% | 7,900 |
| 2024/01/31 | 3,015 | 3,085 | 3,015 | 3,080 | +50 | +1.7% | 12,700 |
| 2024/01/30 | 3,065 | 3,065 | 3,025 | 3,030 | -35 | -1.1% | 11,300 |
| 2024/01/29 | 3,040 | 3,065 | 3,030 | 3,065 | +45 | +1.5% | 10,500 |
| 2024/01/26 | 3,010 | 3,050 | 3,000 | 3,020 | -30 | -1% | 13,000 |
| 2024/01/25 | 2,998 | 3,055 | 2,998 | 3,050 | +35 | +1.2% | 10,800 |
| 2024/01/24 | 3,040 | 3,040 | 2,986 | 3,015 | -15 | -0.5% | 15,200 |
| 2024/01/23 | 3,115 | 3,115 | 3,030 | 3,030 | -60 | -1.9% | 10,700 |
| 2024/01/22 | 3,025 | 3,100 | 3,025 | 3,090 | +70 | +2.3% | 14,600 |
| 2024/01/19 | 3,020 | 3,045 | 3,005 | 3,020 | +10 | +0.3% | 11,500 |
| 2024/01/18 | 3,080 | 3,080 | 3,010 | 3,010 | -40 | -1.3% | 7,600 |
| 2024/01/17 | 3,075 | 3,115 | 3,035 | 3,050 | -35 | -1.1% | 19,200 |
| 2024/01/16 | 3,145 | 3,145 | 3,070 | 3,085 | -75 | -2.4% | 14,900 |
| 2024/01/15 | 3,075 | 3,160 | 3,075 | 3,160 | +85 | +2.8% | 15,500 |
| 2024/01/12 | 3,110 | 3,115 | 3,060 | 3,075 | -5 | -0.2% | 11,500 |
| 2024/01/11 | 3,110 | 3,115 | 3,060 | 3,080 | -15 | -0.5% | 16,800 |
| 2024/01/10 | 3,080 | 3,115 | 3,055 | 3,095 | +15 | +0.5% | 15,100 |
| 2024/01/09 | 3,100 | 3,115 | 3,060 | 3,080 | -20 | -0.6% | 15,900 |
| 2024/01/05 | 3,080 | 3,140 | 3,035 | 3,100 | +15 | +0.5% | 31,200 |
351～
400
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 | 593,000円 | +16.4% | +5.2% | 2.21% | 20.37倍 | 1.56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 | 171,100円 | -10.7% | -24.7% | 3.80% | 13.57倍 | 2.17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 | 85,100円 | -2.4% | +23.0% | 3.76% | 18.77倍 | 1.05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 | 84,800円 | +2.0% | +4.2% | 4.89% | 14.32倍 | 1.50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 | 175,500円 | -28.1% | +0.6% | 1.42% | 20.57倍 | 1.50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
