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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 1,641 | 1,654 | 1,640 | 1,646 | -4 | -0.2% | 20,500 |
| 2018/07/20 | 1,646 | 1,656 | 1,638 | 1,650 | -1 | -0.1% | 27,100 |
| 2018/07/19 | 1,658 | 1,672 | 1,646 | 1,651 | -18 | -1.1% | 28,900 |
| 2018/07/18 | 1,680 | 1,693 | 1,669 | 1,669 | -10 | -0.6% | 16,600 |
| 2018/07/17 | 1,650 | 1,692 | 1,648 | 1,679 | +42 | +2.6% | 33,200 |
| 2018/07/13 | 1,648 | 1,656 | 1,636 | 1,637 | ±0 | ±0% | 45,500 |
| 2018/07/12 | 1,678 | 1,687 | 1,637 | 1,637 | -48 | -2.8% | 59,800 |
| 2018/07/11 | 1,685 | 1,695 | 1,647 | 1,685 | -16 | -0.9% | 80,700 |
| 2018/07/10 | 1,725 | 1,741 | 1,701 | 1,701 | -12 | -0.7% | 102,900 |
| 2018/07/09 | 1,643 | 1,729 | 1,623 | 1,713 | +107 | +6.7% | 247,800 |
| 2018/07/06 | 1,574 | 1,607 | 1,574 | 1,606 | +32 | +2% | 39,600 |
| 2018/07/05 | 1,614 | 1,616 | 1,570 | 1,574 | -40 | -2.5% | 33,300 |
| 2018/07/04 | 1,596 | 1,625 | 1,596 | 1,614 | +10 | +0.6% | 17,800 |
| 2018/07/03 | 1,615 | 1,624 | 1,595 | 1,604 | -8 | -0.5% | 47,400 |
| 2018/07/02 | 1,643 | 1,652 | 1,612 | 1,612 | -32 | -1.9% | 28,800 |
| 2018/06/29 | 1,640 | 1,651 | 1,632 | 1,644 | +1 | +0.1% | 10,900 |
| 2018/06/28 | 1,649 | 1,649 | 1,635 | 1,643 | -6 | -0.4% | 21,800 |
| 2018/06/27 | 1,668 | 1,668 | 1,642 | 1,649 | -6 | -0.4% | 33,700 |
| 2018/06/26 | 1,630 | 1,656 | 1,619 | 1,655 | +12 | +0.7% | 19,300 |
| 2018/06/25 | 1,656 | 1,671 | 1,635 | 1,643 | -13 | -0.8% | 22,100 |
| 2018/06/22 | 1,661 | 1,661 | 1,638 | 1,656 | -9 | -0.5% | 37,900 |
| 2018/06/21 | 1,673 | 1,684 | 1,665 | 1,665 | -11 | -0.7% | 22,300 |
| 2018/06/20 | 1,679 | 1,679 | 1,644 | 1,676 | +2 | +0.1% | 28,800 |
| 2018/06/19 | 1,689 | 1,709 | 1,671 | 1,674 | -16 | -0.9% | 43,900 |
| 2018/06/18 | 1,693 | 1,701 | 1,671 | 1,690 | +9 | +0.5% | 55,600 |
| 2018/06/15 | 1,686 | 1,689 | 1,677 | 1,681 | -5 | -0.3% | 21,100 |
| 2018/06/14 | 1,666 | 1,694 | 1,657 | 1,686 | +5 | +0.3% | 34,400 |
| 2018/06/13 | 1,672 | 1,684 | 1,669 | 1,681 | +8 | +0.5% | 25,100 |
| 2018/06/12 | 1,668 | 1,677 | 1,661 | 1,673 | +13 | +0.8% | 33,000 |
| 2018/06/11 | 1,662 | 1,662 | 1,644 | 1,660 | +8 | +0.5% | 28,100 |
| 2018/06/08 | 1,657 | 1,664 | 1,651 | 1,652 | -12 | -0.7% | 40,900 |
| 2018/06/07 | 1,666 | 1,671 | 1,660 | 1,664 | +4 | +0.2% | 20,500 |
| 2018/06/06 | 1,636 | 1,667 | 1,636 | 1,660 | +8 | +0.5% | 23,000 |
| 2018/06/05 | 1,666 | 1,669 | 1,636 | 1,652 | -14 | -0.8% | 18,700 |
| 2018/06/04 | 1,647 | 1,677 | 1,643 | 1,666 | +31 | +1.9% | 30,700 |
| 2018/06/01 | 1,620 | 1,644 | 1,615 | 1,635 | +15 | +0.9% | 37,400 |
| 2018/05/31 | 1,637 | 1,637 | 1,610 | 1,620 | -10 | -0.6% | 45,200 |
| 2018/05/30 | 1,639 | 1,642 | 1,622 | 1,630 | -33 | -2% | 30,100 |
| 2018/05/29 | 1,675 | 1,692 | 1,641 | 1,663 | -7 | -0.4% | 29,800 |
| 2018/05/28 | 1,655 | 1,671 | 1,653 | 1,670 | +23 | +1.4% | 21,700 |
| 2018/05/25 | 1,670 | 1,673 | 1,646 | 1,647 | -26 | -1.6% | 38,900 |
| 2018/05/24 | 1,701 | 1,703 | 1,669 | 1,673 | -30 | -1.8% | 32,200 |
| 2018/05/23 | 1,721 | 1,729 | 1,700 | 1,703 | -25 | -1.4% | 41,300 |
| 2018/05/22 | 1,767 | 1,767 | 1,722 | 1,728 | -38 | -2.2% | 35,000 |
| 2018/05/21 | 1,778 | 1,783 | 1,761 | 1,766 | -14 | -0.8% | 17,000 |
| 2018/05/18 | 1,760 | 1,787 | 1,757 | 1,780 | +8 | +0.5% | 67,600 |
| 2018/05/17 | 1,760 | 1,775 | 1,746 | 1,772 | +15 | +0.9% | 40,900 |
| 2018/05/16 | 1,757 | 1,763 | 1,744 | 1,757 | -7 | -0.4% | 53,000 |
| 2018/05/15 | 1,707 | 1,765 | 1,707 | 1,764 | +44 | +2.6% | 96,200 |
| 2018/05/14 | 1,734 | 1,734 | 1,718 | 1,720 | -12 | -0.7% | 32,900 |
1701～
1750
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 | 444,000円 | +16.4% | +5.2% | 2.95% | 15.25倍 | 1.17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 | 129,700円 | -5.6% | -12.1% | 5.01% | 12.27倍 | 0.95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 | 77,400円 | +2.0% | +4.2% | 5.36% | 13.05倍 | 1.37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 | 145,300円 | +1.2% | -1.5% | 4.82% | 13.64倍 | 1.28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 | 38,000円 | +2.2% | -22.6% | 3.82% | 17.56倍 | 0.96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
