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 |
---|---|---|---|---|---|---|---|
2019/10/17 | 1,602 | 1,609 | 1,600 | 1,606 | +2 | +0.1% | 29,300 |
2019/10/16 | 1,610 | 1,622 | 1,601 | 1,604 | ±0 | ±0% | 38,200 |
2019/10/15 | 1,601 | 1,614 | 1,591 | 1,604 | +14 | +0.9% | 54,800 |
2019/10/11 | 1,586 | 1,590 | 1,569 | 1,590 | +6 | +0.4% | 36,900 |
2019/10/10 | 1,576 | 1,584 | 1,567 | 1,584 | +13 | +0.8% | 20,300 |
2019/10/09 | 1,557 | 1,571 | 1,554 | 1,571 | +14 | +0.9% | 34,400 |
2019/10/08 | 1,547 | 1,559 | 1,547 | 1,557 | +11 | +0.7% | 37,900 |
2019/10/07 | 1,516 | 1,546 | 1,508 | 1,546 | +26 | +1.7% | 41,000 |
2019/10/04 | 1,500 | 1,522 | 1,497 | 1,520 | +23 | +1.5% | 29,400 |
2019/10/03 | 1,494 | 1,498 | 1,484 | 1,497 | -27 | -1.8% | 38,300 |
2019/10/02 | 1,514 | 1,526 | 1,502 | 1,524 | +1 | +0.1% | 56,500 |
2019/10/01 | 1,519 | 1,532 | 1,519 | 1,523 | +23 | +1.5% | 20,600 |
2019/09/30 | 1,517 | 1,517 | 1,489 | 1,500 | -22 | -1.4% | 30,800 |
2019/09/27 | 1,544 | 1,544 | 1,510 | 1,522 | -7 | -0.5% | 20,000 |
2019/09/26 | 1,538 | 1,544 | 1,523 | 1,529 | -4 | -0.3% | 46,000 |
2019/09/25 | 1,533 | 1,535 | 1,520 | 1,533 | +4 | +0.3% | 21,300 |
2019/09/24 | 1,525 | 1,539 | 1,522 | 1,529 | -1 | -0.1% | 24,900 |
2019/09/20 | 1,520 | 1,532 | 1,511 | 1,530 | +15 | +1% | 25,100 |
2019/09/19 | 1,511 | 1,522 | 1,511 | 1,515 | +4 | +0.3% | 21,000 |
2019/09/18 | 1,520 | 1,531 | 1,508 | 1,511 | -14 | -0.9% | 42,300 |
2019/09/17 | 1,511 | 1,535 | 1,511 | 1,525 | +3 | +0.2% | 52,500 |
2019/09/13 | 1,520 | 1,527 | 1,507 | 1,522 | +14 | +0.9% | 56,600 |
2019/09/12 | 1,500 | 1,521 | 1,500 | 1,508 | +7 | +0.5% | 66,000 |
2019/09/11 | 1,498 | 1,502 | 1,495 | 1,501 | +6 | +0.4% | 40,000 |
2019/09/10 | 1,500 | 1,505 | 1,490 | 1,495 | -5 | -0.3% | 24,900 |
2019/09/09 | 1,485 | 1,500 | 1,485 | 1,500 | +15 | +1% | 18,900 |
2019/09/06 | 1,491 | 1,500 | 1,485 | 1,485 | -2 | -0.1% | 7,400 |
2019/09/05 | 1,480 | 1,503 | 1,480 | 1,487 | +7 | +0.5% | 29,900 |
2019/09/04 | 1,480 | 1,490 | 1,480 | 1,480 | -12 | -0.8% | 19,800 |
2019/09/03 | 1,478 | 1,493 | 1,475 | 1,492 | +14 | +0.9% | 27,700 |
2019/09/02 | 1,471 | 1,485 | 1,468 | 1,478 | +5 | +0.3% | 37,000 |
2019/08/30 | 1,472 | 1,476 | 1,459 | 1,473 | +2 | +0.1% | 28,300 |
2019/08/29 | 1,455 | 1,475 | 1,455 | 1,471 | +16 | +1.1% | 30,700 |
2019/08/28 | 1,457 | 1,468 | 1,445 | 1,455 | +13 | +0.9% | 35,200 |
2019/08/27 | 1,462 | 1,462 | 1,438 | 1,442 | ±0 | ±0% | 24,800 |
2019/08/26 | 1,463 | 1,463 | 1,429 | 1,442 | -24 | -1.6% | 40,500 |
2019/08/23 | 1,464 | 1,469 | 1,454 | 1,466 | +2 | +0.1% | 13,500 |
2019/08/22 | 1,457 | 1,467 | 1,452 | 1,464 | +10 | +0.7% | 14,800 |
2019/08/21 | 1,470 | 1,470 | 1,441 | 1,454 | -17 | -1.2% | 26,900 |
2019/08/20 | 1,468 | 1,474 | 1,460 | 1,471 | +17 | +1.2% | 24,700 |
2019/08/19 | 1,472 | 1,474 | 1,451 | 1,454 | -3 | -0.2% | 20,200 |
2019/08/16 | 1,473 | 1,474 | 1,448 | 1,457 | -9 | -0.6% | 24,500 |
2019/08/15 | 1,446 | 1,475 | 1,437 | 1,466 | -9 | -0.6% | 37,700 |
2019/08/14 | 1,498 | 1,498 | 1,455 | 1,475 | +27 | +1.9% | 64,200 |
2019/08/13 | 1,466 | 1,466 | 1,431 | 1,448 | +21 | +1.5% | 45,600 |
2019/08/09 | 1,429 | 1,454 | 1,422 | 1,427 | +32 | +2.3% | 43,300 |
2019/08/08 | 1,409 | 1,427 | 1,393 | 1,395 | -2 | -0.1% | 46,000 |
2019/08/07 | 1,401 | 1,416 | 1,387 | 1,397 | -4 | -0.3% | 24,700 |
2019/08/06 | 1,402 | 1,416 | 1,372 | 1,401 | -15 | -1.1% | 49,700 |
2019/08/05 | 1,418 | 1,431 | 1,405 | 1,416 | -5 | -0.4% | 48,000 |
1401~
1450
件表示中 / 3739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 | 442,000円 | +16.4% | +5.2% | 2.96% | 15.18倍 | 1.16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 |
四電工 | 129,000円 | -5.6% | -12.1% | 5.04% | 12.20倍 | 0.94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 |
浅沼組 | 76,500円 | +2.0% | +4.2% | 5.42% | 12.90倍 | 1.35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 |
世紀東 | 144,200円 | +1.2% | -1.5% | 4.85% | 13.54倍 | 1.27倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
オリエ白石 | 37,700円 | +2.2% | -22.6% | 3.85% | 17.42倍 | 0.95倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア7割。伊藤忠が筆頭株主 |
市場注目の銘柄
チャート関連のコラム