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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,938 | 1,942 | 1,902 | 1,932 | -16 | -0.8% | 20,500 |
| 2022/03/04 | 1,977 | 1,985 | 1,941 | 1,948 | -29 | -1.5% | 30,300 |
| 2022/03/03 | 1,960 | 1,994 | 1,960 | 1,977 | +22 | +1.1% | 25,100 |
| 2022/03/02 | 1,950 | 1,968 | 1,933 | 1,955 | ±0 | ±0% | 18,000 |
| 2022/03/01 | 1,991 | 2,000 | 1,946 | 1,955 | -21 | -1.1% | 35,500 |
| 2022/02/28 | 1,900 | 1,977 | 1,900 | 1,976 | +82 | +4.3% | 44,100 |
| 2022/02/25 | 1,900 | 1,915 | 1,894 | 1,894 | +1 | +0.1% | 25,600 |
| 2022/02/24 | 1,866 | 1,895 | 1,857 | 1,893 | +12 | +0.6% | 23,500 |
| 2022/02/22 | 1,858 | 1,888 | 1,854 | 1,881 | -17 | -0.9% | 16,700 |
| 2022/02/21 | 1,893 | 1,910 | 1,891 | 1,898 | -22 | -1.1% | 15,000 |
| 2022/02/18 | 1,910 | 1,931 | 1,908 | 1,920 | -11 | -0.6% | 13,800 |
| 2022/02/17 | 1,987 | 1,987 | 1,930 | 1,931 | -59 | -3% | 28,600 |
| 2022/02/16 | 1,920 | 1,990 | 1,908 | 1,990 | +89 | +4.7% | 41,700 |
| 2022/02/15 | 1,908 | 1,930 | 1,862 | 1,901 | +1 | +0.1% | 53,900 |
| 2022/02/14 | 1,855 | 1,909 | 1,850 | 1,900 | +140 | +8% | 85,000 |
| 2022/02/10 | 1,755 | 1,775 | 1,741 | 1,760 | +11 | +0.6% | 29,900 |
| 2022/02/09 | 1,729 | 1,785 | 1,710 | 1,749 | +38 | +2.2% | 33,900 |
| 2022/02/08 | 1,716 | 1,733 | 1,710 | 1,711 | -5 | -0.3% | 9,700 |
| 2022/02/07 | 1,714 | 1,726 | 1,706 | 1,716 | +7 | +0.4% | 14,100 |
| 2022/02/04 | 1,692 | 1,714 | 1,687 | 1,709 | +4 | +0.2% | 12,200 |
| 2022/02/03 | 1,715 | 1,717 | 1,689 | 1,705 | -10 | -0.6% | 29,400 |
| 2022/02/02 | 1,660 | 1,722 | 1,648 | 1,715 | +63 | +3.8% | 24,900 |
| 2022/02/01 | 1,694 | 1,694 | 1,640 | 1,652 | -16 | -1% | 17,700 |
| 2022/01/31 | 1,650 | 1,670 | 1,649 | 1,668 | +19 | +1.2% | 30,600 |
| 2022/01/28 | 1,631 | 1,653 | 1,619 | 1,649 | +38 | +2.4% | 30,900 |
| 2022/01/27 | 1,670 | 1,676 | 1,600 | 1,611 | -41 | -2.5% | 42,400 |
| 2022/01/26 | 1,673 | 1,682 | 1,652 | 1,652 | -28 | -1.7% | 23,400 |
| 2022/01/25 | 1,699 | 1,703 | 1,652 | 1,680 | -12 | -0.7% | 28,600 |
| 2022/01/24 | 1,700 | 1,703 | 1,678 | 1,692 | -13 | -0.8% | 18,900 |
| 2022/01/21 | 1,698 | 1,712 | 1,680 | 1,705 | +7 | +0.4% | 23,700 |
| 2022/01/20 | 1,692 | 1,717 | 1,681 | 1,698 | +19 | +1.1% | 18,000 |
| 2022/01/19 | 1,687 | 1,707 | 1,674 | 1,679 | -42 | -2.4% | 33,500 |
| 2022/01/18 | 1,745 | 1,757 | 1,721 | 1,721 | -18 | -1% | 19,900 |
| 2022/01/17 | 1,744 | 1,762 | 1,732 | 1,739 | +16 | +0.9% | 12,400 |
| 2022/01/14 | 1,772 | 1,772 | 1,711 | 1,723 | -44 | -2.5% | 41,100 |
| 2022/01/13 | 1,788 | 1,788 | 1,767 | 1,767 | -22 | -1.2% | 14,200 |
| 2022/01/12 | 1,784 | 1,796 | 1,782 | 1,789 | +19 | +1.1% | 16,900 |
| 2022/01/11 | 1,795 | 1,795 | 1,754 | 1,770 | -33 | -1.8% | 24,400 |
| 2022/01/07 | 1,821 | 1,845 | 1,793 | 1,803 | -10 | -0.6% | 27,000 |
| 2022/01/06 | 1,815 | 1,831 | 1,802 | 1,813 | -48 | -2.6% | 33,800 |
| 2022/01/05 | 1,885 | 1,885 | 1,850 | 1,861 | -24 | -1.3% | 26,800 |
| 2022/01/04 | 1,867 | 1,898 | 1,863 | 1,885 | +18 | +1% | 17,200 |
| 2021/12/30 | 1,855 | 1,886 | 1,841 | 1,867 | -13 | -0.7% | 13,800 |
| 2021/12/29 | 1,855 | 1,890 | 1,845 | 1,880 | +25 | +1.3% | 20,200 |
| 2021/12/28 | 1,806 | 1,855 | 1,806 | 1,855 | +35 | +1.9% | 23,200 |
| 2021/12/27 | 1,846 | 1,846 | 1,802 | 1,820 | -6 | -0.3% | 24,200 |
| 2021/12/24 | 1,847 | 1,856 | 1,825 | 1,826 | -24 | -1.3% | 12,500 |
| 2021/12/23 | 1,830 | 1,872 | 1,826 | 1,850 | +27 | +1.5% | 32,600 |
| 2021/12/22 | 1,859 | 1,860 | 1,814 | 1,823 | -37 | -2% | 28,000 |
| 2021/12/21 | 1,890 | 1,890 | 1,842 | 1,860 | +4 | +0.2% | 27,700 |
851～
900
件表示中 / 3769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 | 597,000円 | +16.4% | +5.2% | 2.19% | 20.51倍 | 1.57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 |
| 東亜道 | 162,200円 | +0.3% | +26.8% | 5.55% | 18.19倍 | 1.35倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| ウエストＨＤ | 166,800円 | -10.7% | -24.7% | 3.90% | 13.23倍 | 2.11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 | 83,900円 | -2.4% | +23.0% | 3.81% | 18.49倍 | 1.04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 | 84,500円 | +2.0% | +4.2% | 4.91% | 14.27倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
