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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 5,860 | 5,880 | 5,630 | 5,630 | -130 | -2.3% | 38,900 |
| 2025/09/11 | 5,730 | 5,820 | 5,710 | 5,760 | +30 | +0.5% | 25,400 |
| 2025/09/10 | 5,760 | 5,860 | 5,690 | 5,730 | -20 | -0.3% | 40,900 |
| 2025/09/09 | 5,860 | 5,940 | 5,730 | 5,750 | -150 | -2.5% | 12,700 |
| 2025/09/08 | 5,960 | 5,990 | 5,900 | 5,900 | +20 | +0.3% | 11,400 |
| 2025/09/05 | 5,760 | 5,900 | 5,710 | 5,880 | +90 | +1.6% | 21,500 |
| 2025/09/04 | 5,880 | 5,950 | 5,790 | 5,790 | -50 | -0.9% | 11,100 |
| 2025/09/03 | 5,670 | 5,900 | 5,670 | 5,840 | +130 | +2.3% | 26,000 |
| 2025/09/02 | 5,680 | 5,790 | 5,580 | 5,710 | +60 | +1.1% | 18,800 |
| 2025/09/01 | 5,680 | 5,720 | 5,630 | 5,650 | -50 | -0.9% | 8,400 |
| 2025/08/29 | 5,730 | 5,790 | 5,700 | 5,700 | -30 | -0.5% | 6,600 |
| 2025/08/28 | 5,850 | 5,850 | 5,720 | 5,730 | -70 | -1.2% | 12,900 |
| 2025/08/27 | 5,900 | 5,950 | 5,800 | 5,800 | -140 | -2.4% | 18,900 |
| 2025/08/26 | 5,990 | 6,170 | 5,940 | 5,940 | -10 | -0.2% | 35,300 |
| 2025/08/25 | 5,760 | 5,950 | 5,760 | 5,950 | +130 | +2.2% | 22,300 |
| 2025/08/22 | 5,900 | 5,910 | 5,820 | 5,820 | -10 | -0.2% | 15,000 |
| 2025/08/21 | 5,840 | 5,910 | 5,670 | 5,830 | -10 | -0.2% | 35,200 |
| 2025/08/20 | 5,860 | 5,880 | 5,730 | 5,840 | -20 | -0.3% | 12,300 |
| 2025/08/19 | 6,060 | 6,060 | 5,860 | 5,860 | -220 | -3.6% | 26,800 |
| 2025/08/18 | 5,710 | 6,110 | 5,670 | 6,080 | +350 | +6.1% | 47,900 |
| 2025/08/15 | 5,750 | 5,780 | 5,670 | 5,730 | -40 | -0.7% | 16,900 |
| 2025/08/14 | 5,680 | 5,900 | 5,530 | 5,770 | +150 | +2.7% | 46,900 |
| 2025/08/13 | 5,860 | 6,020 | 5,620 | 5,620 | -300 | -5.1% | 80,600 |
| 2025/08/12 | 5,680 | 5,920 | 5,500 | 5,920 | +300 | +5.3% | 64,600 |
| 2025/08/08 | 5,890 | 6,040 | 5,320 | 5,620 | -470 | -7.7% | 85,300 |
| 2025/08/07 | 5,830 | 6,110 | 5,750 | 6,090 | +320 | +5.5% | 54,700 |
| 2025/08/06 | 5,610 | 5,850 | 5,500 | 5,770 | +160 | +2.9% | 42,200 |
| 2025/08/05 | 5,210 | 5,610 | 5,210 | 5,610 | +370 | +7.1% | 16,700 |
| 2025/08/04 | 5,210 | 5,420 | 5,020 | 5,240 | ±0 | ±0% | 63,900 |
| 2025/08/01 | 5,040 | 5,290 | 5,000 | 5,240 | +140 | +2.7% | 25,300 |
| 2025/07/31 | 4,855 | 5,150 | 4,835 | 5,100 | +265 | +5.5% | 38,000 |
| 2025/07/30 | 4,705 | 4,860 | 4,705 | 4,835 | +65 | +1.4% | 11,300 |
| 2025/07/29 | 4,780 | 4,845 | 4,770 | 4,770 | -20 | -0.4% | 8,700 |
| 2025/07/28 | 4,770 | 4,895 | 4,735 | 4,790 | +20 | +0.4% | 35,400 |
| 2025/07/25 | 4,645 | 4,795 | 4,615 | 4,770 | +140 | +3% | 20,300 |
| 2025/07/24 | 4,565 | 4,690 | 4,565 | 4,630 | +85 | +1.9% | 19,500 |
| 2025/07/23 | 4,570 | 4,595 | 4,480 | 4,545 | -35 | -0.8% | 17,900 |
| 2025/07/22 | 4,490 | 4,620 | 4,490 | 4,580 | +90 | +2% | 16,100 |
| 2025/07/18 | 4,555 | 4,570 | 4,415 | 4,490 | -95 | -2.1% | 16,900 |
| 2025/07/17 | 4,480 | 4,630 | 4,480 | 4,585 | +70 | +1.6% | 16,000 |
| 2025/07/16 | 4,505 | 4,570 | 4,495 | 4,515 | -30 | -0.7% | 13,000 |
| 2025/07/15 | 4,545 | 4,695 | 4,540 | 4,545 | ±0 | ±0% | 27,500 |
| 2025/07/14 | 4,455 | 4,600 | 4,405 | 4,545 | +120 | +2.7% | 32,700 |
| 2025/07/11 | 4,470 | 4,495 | 4,425 | 4,425 | +5 | +0.1% | 7,200 |
| 2025/07/10 | 4,495 | 4,505 | 4,420 | 4,420 | -40 | -0.9% | 11,200 |
| 2025/07/09 | 4,365 | 4,550 | 4,365 | 4,460 | +60 | +1.4% | 14,700 |
| 2025/07/08 | 4,420 | 4,430 | 4,330 | 4,400 | -5 | -0.1% | 15,300 |
| 2025/07/07 | 4,390 | 4,490 | 4,370 | 4,405 | +15 | +0.3% | 13,400 |
| 2025/07/04 | 4,420 | 4,420 | 4,210 | 4,390 | +15 | +0.3% | 17,000 |
| 2025/07/03 | 4,335 | 4,480 | 4,335 | 4,375 | +40 | +0.9% | 28,300 |
1～
50
件表示中 / 3783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 | 563,000円 | +16.4% | +5.2% | 2.33% | 19.34倍 | 1.48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 | 181,000円 | -10.7% | -24.7% | 3.59% | 14.36倍 | 2.30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 | 85,600円 | -2.4% | +23.0% | 3.74% | 18.87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 | 88,300円 | +2.0% | +4.2% | 4.70% | 14.91倍 | 1.56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 |
| 四電工 | 138,400円 | -5.6% | -12.1% | 4.70% | 13.10倍 | 1.01倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
市場注目の銘柄
チャート関連のコラム
