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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 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 |
1～
50
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 | 582,000円 | +16.4% | +5.2% | 2.25% | 19.99倍 | 1.53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 | 172,000円 | -10.7% | -24.7% | 3.78% | 13.64倍 | 2.18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 | 85,800円 | -2.4% | +23.0% | 3.73% | 18.92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 | 86,000円 | +2.0% | +4.2% | 4.83% | 14.52倍 | 1.52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 | 179,500円 | -28.1% | +0.6% | 1.39% | 21.04倍 | 1.53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
