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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/05/15 | 3,965 | 3,965 | 3,815 | 3,815 | -150 | -3.8% | 14,200 |
| 2025/05/14 | 4,030 | 4,030 | 3,920 | 3,965 | -85 | -2.1% | 10,500 |
| 2025/05/13 | 4,165 | 4,165 | 4,040 | 4,050 | -60 | -1.5% | 5,900 |
| 2025/05/12 | 4,070 | 4,145 | 4,040 | 4,110 | +40 | +1% | 9,600 |
| 2025/05/09 | 4,095 | 4,110 | 4,000 | 4,070 | -5 | -0.1% | 10,600 |
| 2025/05/08 | 4,040 | 4,120 | 3,955 | 4,075 | +20 | +0.5% | 11,400 |
| 2025/05/07 | 3,950 | 4,065 | 3,915 | 4,055 | +155 | +4% | 12,600 |
| 2025/05/02 | 3,935 | 3,935 | 3,865 | 3,900 | -10 | -0.3% | 6,100 |
| 2025/05/01 | 3,990 | 3,990 | 3,900 | 3,910 | -100 | -2.5% | 5,200 |
| 2025/04/30 | 4,060 | 4,060 | 3,980 | 4,010 | -45 | -1.1% | 4,700 |
| 2025/04/28 | 3,980 | 4,090 | 3,965 | 4,055 | +100 | +2.5% | 11,600 |
| 2025/04/25 | 3,910 | 3,970 | 3,910 | 3,955 | +105 | +2.7% | 8,100 |
| 2025/04/24 | 4,005 | 4,015 | 3,850 | 3,850 | -200 | -4.9% | 14,800 |
| 2025/04/23 | 4,000 | 4,050 | 3,930 | 4,050 | +50 | +1.3% | 18,200 |
| 2025/04/22 | 3,970 | 4,020 | 3,935 | 4,000 | +30 | +0.8% | 11,600 |
| 2025/04/21 | 3,935 | 3,995 | 3,935 | 3,970 | +45 | +1.1% | 7,500 |
| 2025/04/18 | 3,810 | 3,940 | 3,810 | 3,925 | +120 | +3.2% | 10,900 |
| 2025/04/17 | 3,740 | 3,840 | 3,730 | 3,805 | +60 | +1.6% | 3,500 |
| 2025/04/16 | 3,855 | 3,855 | 3,745 | 3,745 | -40 | -1.1% | 5,300 |
| 2025/04/15 | 3,785 | 3,850 | 3,785 | 3,785 | -70 | -1.8% | 1,500 |
| 2025/04/14 | 3,885 | 3,900 | 3,845 | 3,855 | +10 | +0.3% | 14,600 |
| 2025/04/11 | 3,725 | 3,850 | 3,690 | 3,845 | +60 | +1.6% | 11,300 |
| 2025/04/10 | 3,805 | 3,835 | 3,715 | 3,785 | +185 | +5.1% | 8,000 |
| 2025/04/09 | 3,655 | 3,710 | 3,580 | 3,600 | -125 | -3.4% | 17,700 |
| 2025/04/08 | 3,445 | 3,760 | 3,430 | 3,725 | +310 | +9.1% | 28,400 |
| 2025/04/07 | 3,445 | 3,640 | 3,400 | 3,415 | -240 | -6.6% | 47,400 |
| 2025/04/04 | 3,680 | 3,760 | 3,550 | 3,655 | -95 | -2.5% | 31,300 |
| 2025/04/03 | 3,715 | 3,880 | 3,710 | 3,750 | -65 | -1.7% | 17,600 |
| 2025/04/02 | 3,810 | 3,890 | 3,765 | 3,815 | +5 | +0.1% | 6,900 |
| 2025/04/01 | 3,795 | 3,865 | 3,785 | 3,810 | +15 | +0.4% | 10,000 |
| 2025/03/31 | 3,735 | 3,860 | 3,660 | 3,795 | -10 | -0.3% | 20,200 |
51～
100
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
