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 |
---|---|---|---|---|---|---|---|
2025/07/25 | 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 |
2025/07/02 | 4,035 | 4,395 | 4,015 | 4,335 | +90 | +2.1% | 36,600 |
2025/07/01 | 4,090 | 4,450 | 4,090 | 4,245 | +145 | +3.5% | 31,400 |
2025/06/30 | 4,150 | 4,200 | 4,100 | 4,100 | -40 | -1% | 18,900 |
2025/06/27 | 4,085 | 4,140 | 4,055 | 4,140 | +70 | +1.7% | 10,300 |
2025/06/26 | 4,040 | 4,125 | 4,040 | 4,070 | +30 | +0.7% | 5,000 |
2025/06/25 | 4,100 | 4,130 | 4,035 | 4,040 | -65 | -1.6% | 9,300 |
2025/06/24 | 4,025 | 4,135 | 4,025 | 4,105 | +100 | +2.5% | 12,600 |
2025/06/23 | 4,000 | 4,060 | 3,930 | 4,005 | +5 | +0.1% | 9,600 |
2025/06/20 | 4,145 | 4,145 | 4,000 | 4,000 | -110 | -2.7% | 11,700 |
2025/06/19 | 3,925 | 4,120 | 3,920 | 4,110 | +165 | +4.2% | 21,100 |
2025/06/18 | 3,980 | 4,030 | 3,945 | 3,945 | -10 | -0.3% | 3,900 |
2025/06/17 | 3,930 | 4,000 | 3,900 | 3,955 | -15 | -0.4% | 8,100 |
2025/06/16 | 3,950 | 3,995 | 3,945 | 3,970 | +45 | +1.1% | 6,900 |
2025/06/13 | 3,990 | 3,990 | 3,915 | 3,925 | -50 | -1.3% | 9,700 |
2025/06/12 | 4,000 | 4,030 | 3,950 | 3,975 | +10 | +0.3% | 7,600 |
2025/06/11 | 4,025 | 4,030 | 3,950 | 3,965 | -55 | -1.4% | 25,900 |
2025/06/10 | 4,015 | 4,110 | 4,015 | 4,020 | -50 | -1.2% | 7,000 |
2025/06/09 | 4,095 | 4,095 | 4,010 | 4,070 | -20 | -0.5% | 5,700 |
2025/06/06 | 4,080 | 4,175 | 4,080 | 4,090 | +10 | +0.2% | 9,400 |
2025/06/05 | 4,070 | 4,165 | 4,025 | 4,080 | +35 | +0.9% | 15,100 |
2025/06/04 | 4,015 | 4,155 | 4,015 | 4,045 | +40 | +1% | 15,000 |
2025/06/03 | 4,065 | 4,080 | 3,985 | 4,005 | -65 | -1.6% | 7,700 |
2025/06/02 | 4,045 | 4,120 | 4,020 | 4,070 | +55 | +1.4% | 10,000 |
2025/05/30 | 3,975 | 4,075 | 3,975 | 4,015 | -20 | -0.5% | 9,400 |
2025/05/29 | 4,010 | 4,050 | 3,995 | 4,035 | +15 | +0.4% | 8,000 |
2025/05/28 | 3,960 | 4,080 | 3,935 | 4,020 | +80 | +2% | 10,500 |
2025/05/27 | 3,950 | 3,975 | 3,925 | 3,940 | -5 | -0.1% | 3,600 |
2025/05/26 | 3,980 | 3,995 | 3,920 | 3,945 | -20 | -0.5% | 6,900 |
2025/05/23 | 3,920 | 4,025 | 3,915 | 3,965 | +80 | +2.1% | 11,700 |
2025/05/22 | 3,985 | 4,030 | 3,885 | 3,885 | -110 | -2.8% | 13,400 |
2025/05/21 | 3,740 | 4,040 | 3,740 | 3,995 | +250 | +6.7% | 33,600 |
2025/05/20 | 3,845 | 3,845 | 3,745 | 3,745 | -80 | -2.1% | 11,700 |
2025/05/19 | 3,800 | 3,845 | 3,770 | 3,825 | -5 | -0.1% | 9,400 |
2025/05/16 | 3,830 | 3,915 | 3,815 | 3,830 | +15 | +0.4% | 16,200 |
1~
50
件表示中 / 3749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 | 477,000円 | +16.4% | +5.2% | 2.75% | 16.38倍 | 1.25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 |
浅沼組 | 79,300円 | +2.0% | +4.2% | 5.23% | 13.37倍 | 1.40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 |
第一建設 | 306,000円 | -1.7% | -13.2% | 4.25% | 12.02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 |
巴コーポ | 150,000円 | -7.7% | -21.5% | 1.60% | 26.35倍 | 0.89倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
東京エネシス | 162,000円 | +21.1% | +22.7% | 3.52% | 15.87倍 | 0.79倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。クリーンエネルギー展開 |
市場注目の銘柄
チャート関連のコラム