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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,482 | 1,483 | 1,458 | 1,463 | -16 | -1.1% | 14,700 |
| 2019/07/04 | 1,475 | 1,485 | 1,469 | 1,479 | +7 | +0.5% | 35,400 |
| 2019/07/03 | 1,425 | 1,500 | 1,424 | 1,472 | +41 | +2.9% | 80,000 |
| 2019/07/02 | 1,434 | 1,434 | 1,414 | 1,431 | -6 | -0.4% | 15,900 |
| 2019/07/01 | 1,400 | 1,438 | 1,396 | 1,437 | +71 | +5.2% | 38,000 |
| 2019/06/28 | 1,399 | 1,401 | 1,365 | 1,366 | -23 | -1.7% | 27,000 |
| 2019/06/27 | 1,400 | 1,400 | 1,381 | 1,389 | +2 | +0.1% | 21,800 |
| 2019/06/26 | 1,379 | 1,408 | 1,378 | 1,387 | +12 | +0.9% | 30,400 |
| 2019/06/25 | 1,356 | 1,379 | 1,340 | 1,375 | +40 | +3% | 40,300 |
| 2019/06/24 | 1,332 | 1,344 | 1,326 | 1,335 | +13 | +1% | 17,700 |
| 2019/06/21 | 1,338 | 1,350 | 1,322 | 1,322 | -8 | -0.6% | 24,900 |
| 2019/06/20 | 1,338 | 1,338 | 1,318 | 1,330 | ±0 | ±0% | 29,400 |
| 2019/06/19 | 1,323 | 1,333 | 1,315 | 1,330 | +24 | +1.8% | 42,800 |
| 2019/06/18 | 1,339 | 1,342 | 1,303 | 1,306 | -28 | -2.1% | 51,800 |
| 2019/06/17 | 1,340 | 1,352 | 1,334 | 1,334 | -2 | -0.1% | 21,900 |
| 2019/06/14 | 1,340 | 1,351 | 1,325 | 1,336 | -8 | -0.6% | 20,300 |
| 2019/06/13 | 1,372 | 1,372 | 1,341 | 1,344 | -31 | -2.3% | 22,700 |
| 2019/06/12 | 1,399 | 1,399 | 1,373 | 1,375 | -22 | -1.6% | 19,200 |
| 2019/06/11 | 1,392 | 1,398 | 1,386 | 1,397 | +7 | +0.5% | 14,100 |
| 2019/06/10 | 1,380 | 1,394 | 1,375 | 1,390 | +11 | +0.8% | 28,300 |
| 2019/06/07 | 1,359 | 1,385 | 1,340 | 1,379 | +33 | +2.5% | 23,800 |
| 2019/06/06 | 1,375 | 1,375 | 1,343 | 1,346 | -27 | -2% | 14,300 |
| 2019/06/05 | 1,341 | 1,373 | 1,341 | 1,373 | +43 | +3.2% | 34,300 |
| 2019/06/04 | 1,305 | 1,332 | 1,302 | 1,330 | +29 | +2.2% | 22,800 |
| 2019/06/03 | 1,305 | 1,305 | 1,292 | 1,301 | -24 | -1.8% | 37,400 |
| 2019/05/31 | 1,341 | 1,341 | 1,322 | 1,325 | -20 | -1.5% | 32,300 |
| 2019/05/30 | 1,352 | 1,352 | 1,335 | 1,345 | -7 | -0.5% | 30,900 |
| 2019/05/29 | 1,363 | 1,377 | 1,341 | 1,352 | -21 | -1.5% | 28,200 |
| 2019/05/28 | 1,391 | 1,391 | 1,366 | 1,373 | -11 | -0.8% | 25,900 |
| 2019/05/27 | 1,376 | 1,388 | 1,371 | 1,384 | +28 | +2.1% | 15,300 |
| 2019/05/24 | 1,346 | 1,365 | 1,326 | 1,356 | +10 | +0.7% | 46,200 |
| 2019/05/23 | 1,396 | 1,396 | 1,339 | 1,346 | -50 | -3.6% | 67,900 |
| 2019/05/22 | 1,400 | 1,403 | 1,386 | 1,396 | -6 | -0.4% | 35,900 |
| 2019/05/21 | 1,434 | 1,434 | 1,400 | 1,402 | -39 | -2.7% | 33,000 |
| 2019/05/20 | 1,460 | 1,468 | 1,440 | 1,441 | -16 | -1.1% | 44,500 |
| 2019/05/17 | 1,457 | 1,467 | 1,442 | 1,457 | +2 | +0.1% | 29,800 |
| 2019/05/16 | 1,462 | 1,463 | 1,427 | 1,455 | -2 | -0.1% | 37,500 |
| 2019/05/15 | 1,405 | 1,462 | 1,392 | 1,457 | +48 | +3.4% | 87,700 |
| 2019/05/14 | 1,327 | 1,412 | 1,316 | 1,409 | +71 | +5.3% | 78,900 |
| 2019/05/13 | 1,334 | 1,343 | 1,303 | 1,338 | +13 | +1% | 47,900 |
| 2019/05/10 | 1,335 | 1,360 | 1,324 | 1,325 | -7 | -0.5% | 40,900 |
| 2019/05/09 | 1,362 | 1,362 | 1,318 | 1,332 | -32 | -2.3% | 57,000 |
| 2019/05/08 | 1,409 | 1,409 | 1,361 | 1,364 | -43 | -3.1% | 36,500 |
| 2019/05/07 | 1,446 | 1,446 | 1,404 | 1,407 | -20 | -1.4% | 19,000 |
| 2019/04/26 | 1,406 | 1,435 | 1,392 | 1,427 | +21 | +1.5% | 22,100 |
| 2019/04/25 | 1,408 | 1,412 | 1,391 | 1,406 | +5 | +0.4% | 25,700 |
| 2019/04/24 | 1,408 | 1,413 | 1,397 | 1,401 | -2 | -0.1% | 19,300 |
| 2019/04/23 | 1,410 | 1,413 | 1,400 | 1,403 | -5 | -0.4% | 22,300 |
| 2019/04/22 | 1,410 | 1,411 | 1,401 | 1,408 | -1 | -0.1% | 15,800 |
| 2019/04/19 | 1,426 | 1,426 | 1,404 | 1,409 | -16 | -1.1% | 16,600 |
1501～
1550
件表示中 / 3770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 | 594,000円 | +16.4% | +5.2% | 2.21% | 20.40倍 | 1.56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 |
| 朝日工 | 308,000円 | +8.8% | +0.9% | 3.25% | 12.40倍 | 1.89倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 東亜道 | 162,000円 | +0.3% | +26.8% | 5.56% | 18.17倍 | 1.34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 | 166,500円 | -10.7% | -24.7% | 3.90% | 13.21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 | 83,800円 | -2.4% | +23.0% | 3.82% | 18.47倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
