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 |
|---|---|---|---|---|---|---|---|
| 2018/12/14 | 1,680 | 1,680 | 1,648 | 1,664 | -6 | -0.4% | 47,300 |
| 2018/12/13 | 1,672 | 1,688 | 1,656 | 1,670 | +10 | +0.6% | 53,900 |
| 2018/12/12 | 1,652 | 1,679 | 1,649 | 1,660 | +18 | +1.1% | 34,500 |
| 2018/12/11 | 1,659 | 1,662 | 1,639 | 1,642 | ±0 | ±0% | 39,300 |
| 2018/12/10 | 1,664 | 1,665 | 1,642 | 1,642 | -46 | -2.7% | 36,700 |
| 2018/12/07 | 1,680 | 1,692 | 1,667 | 1,688 | +3 | +0.2% | 33,000 |
| 2018/12/06 | 1,677 | 1,688 | 1,666 | 1,685 | +18 | +1.1% | 46,200 |
| 2018/12/05 | 1,666 | 1,696 | 1,663 | 1,667 | -36 | -2.1% | 34,100 |
| 2018/12/04 | 1,712 | 1,724 | 1,698 | 1,703 | -9 | -0.5% | 74,800 |
| 2018/12/03 | 1,724 | 1,733 | 1,706 | 1,712 | -11 | -0.6% | 37,100 |
| 2018/11/30 | 1,713 | 1,724 | 1,702 | 1,723 | +11 | +0.6% | 21,200 |
| 2018/11/29 | 1,720 | 1,730 | 1,701 | 1,712 | +5 | +0.3% | 42,400 |
| 2018/11/28 | 1,693 | 1,713 | 1,671 | 1,707 | +31 | +1.8% | 85,100 |
| 2018/11/27 | 1,700 | 1,707 | 1,675 | 1,676 | -13 | -0.8% | 74,300 |
| 2018/11/26 | 1,629 | 1,699 | 1,629 | 1,689 | +63 | +3.9% | 106,500 |
| 2018/11/22 | 1,623 | 1,629 | 1,605 | 1,626 | +17 | +1.1% | 39,700 |
| 2018/11/21 | 1,592 | 1,614 | 1,592 | 1,609 | ±0 | ±0% | 43,100 |
| 2018/11/20 | 1,567 | 1,626 | 1,567 | 1,609 | +32 | +2% | 52,400 |
| 2018/11/19 | 1,557 | 1,589 | 1,550 | 1,577 | +20 | +1.3% | 33,800 |
| 2018/11/16 | 1,561 | 1,564 | 1,538 | 1,557 | -4 | -0.3% | 30,200 |
| 2018/11/15 | 1,573 | 1,576 | 1,553 | 1,561 | -31 | -1.9% | 34,300 |
| 2018/11/14 | 1,552 | 1,601 | 1,540 | 1,592 | +38 | +2.4% | 55,000 |
| 2018/11/13 | 1,557 | 1,557 | 1,519 | 1,554 | -25 | -1.6% | 48,500 |
| 2018/11/12 | 1,556 | 1,588 | 1,533 | 1,579 | +93 | +6.3% | 89,900 |
| 2018/11/09 | 1,473 | 1,486 | 1,472 | 1,486 | +5 | +0.3% | 23,900 |
| 2018/11/08 | 1,497 | 1,509 | 1,473 | 1,481 | -2 | -0.1% | 24,600 |
| 2018/11/07 | 1,485 | 1,495 | 1,477 | 1,483 | -2 | -0.1% | 26,900 |
| 2018/11/06 | 1,482 | 1,496 | 1,474 | 1,485 | +3 | +0.2% | 22,200 |
| 2018/11/05 | 1,469 | 1,490 | 1,466 | 1,482 | -2 | -0.1% | 20,300 |
| 2018/11/02 | 1,476 | 1,488 | 1,465 | 1,484 | -9 | -0.6% | 47,600 |
| 2018/11/01 | 1,480 | 1,499 | 1,477 | 1,493 | +8 | +0.5% | 32,100 |
| 2018/10/31 | 1,490 | 1,490 | 1,470 | 1,485 | +7 | +0.5% | 69,700 |
| 2018/10/30 | 1,426 | 1,488 | 1,426 | 1,478 | +29 | +2% | 94,200 |
| 2018/10/29 | 1,463 | 1,476 | 1,448 | 1,449 | +1 | +0.1% | 27,500 |
| 2018/10/26 | 1,475 | 1,484 | 1,441 | 1,448 | +3 | +0.2% | 54,300 |
| 2018/10/25 | 1,495 | 1,495 | 1,444 | 1,445 | -56 | -3.7% | 64,400 |
| 2018/10/24 | 1,492 | 1,517 | 1,485 | 1,501 | +15 | +1% | 34,400 |
| 2018/10/23 | 1,517 | 1,517 | 1,486 | 1,486 | -38 | -2.5% | 48,400 |
| 2018/10/22 | 1,521 | 1,541 | 1,509 | 1,524 | +1 | +0.1% | 30,000 |
| 2018/10/19 | 1,511 | 1,527 | 1,508 | 1,523 | -2 | -0.1% | 27,200 |
| 2018/10/18 | 1,537 | 1,541 | 1,522 | 1,525 | -14 | -0.9% | 25,800 |
| 2018/10/17 | 1,530 | 1,549 | 1,523 | 1,539 | +36 | +2.4% | 49,700 |
| 2018/10/16 | 1,502 | 1,510 | 1,497 | 1,503 | +1 | +0.1% | 40,400 |
| 2018/10/15 | 1,518 | 1,518 | 1,502 | 1,502 | -16 | -1.1% | 45,700 |
| 2018/10/12 | 1,532 | 1,532 | 1,512 | 1,518 | -10 | -0.7% | 56,900 |
| 2018/10/11 | 1,520 | 1,538 | 1,509 | 1,528 | -40 | -2.6% | 90,600 |
| 2018/10/10 | 1,580 | 1,597 | 1,565 | 1,568 | -21 | -1.3% | 28,600 |
| 2018/10/09 | 1,586 | 1,595 | 1,577 | 1,589 | -11 | -0.7% | 36,400 |
| 2018/10/05 | 1,607 | 1,628 | 1,595 | 1,600 | -19 | -1.2% | 32,400 |
| 2018/10/04 | 1,592 | 1,629 | 1,592 | 1,619 | +33 | +2.1% | 52,200 |
1601～
1650
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
