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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,901 | 1,920 | 1,885 | 1,894 | -28 | -1.5% | 112,800 |
| 2017/11/09 | 1,940 | 1,958 | 1,906 | 1,922 | -9 | -0.5% | 180,700 |
| 2017/11/08 | 1,936 | 1,936 | 1,923 | 1,931 | -7 | -0.4% | 58,000 |
| 2017/11/07 | 1,935 | 1,943 | 1,924 | 1,938 | +13 | +0.7% | 83,300 |
| 2017/11/06 | 1,925 | 1,954 | 1,922 | 1,925 | +8 | +0.4% | 122,300 |
| 2017/11/02 | 1,890 | 1,919 | 1,887 | 1,917 | +22 | +1.2% | 107,600 |
| 2017/11/01 | 1,892 | 1,905 | 1,874 | 1,895 | +4 | +0.2% | 105,300 |
| 2017/10/31 | 1,891 | 1,905 | 1,882 | 1,891 | -8 | -0.4% | 86,900 |
| 2017/10/30 | 1,900 | 1,910 | 1,891 | 1,899 | +3 | +0.2% | 102,700 |
| 2017/10/27 | 1,871 | 1,906 | 1,870 | 1,896 | +28 | +1.5% | 104,900 |
| 2017/10/26 | 1,851 | 1,869 | 1,847 | 1,868 | +7 | +0.4% | 59,400 |
| 2017/10/25 | 1,889 | 1,899 | 1,857 | 1,861 | -17 | -0.9% | 71,300 |
| 2017/10/24 | 1,846 | 1,882 | 1,846 | 1,878 | +30 | +1.6% | 80,500 |
| 2017/10/23 | 1,855 | 1,863 | 1,841 | 1,848 | +2 | +0.1% | 61,100 |
| 2017/10/20 | 1,860 | 1,861 | 1,845 | 1,846 | -22 | -1.2% | 61,300 |
| 2017/10/19 | 1,890 | 1,894 | 1,860 | 1,868 | -20 | -1.1% | 97,300 |
| 2017/10/18 | 1,910 | 1,911 | 1,884 | 1,888 | -27 | -1.4% | 69,500 |
| 2017/10/17 | 1,930 | 1,939 | 1,911 | 1,915 | -10 | -0.5% | 63,800 |
| 2017/10/16 | 1,920 | 1,940 | 1,914 | 1,925 | +8 | +0.4% | 65,800 |
| 2017/10/13 | 1,903 | 1,929 | 1,903 | 1,917 | -7 | -0.4% | 69,100 |
| 2017/10/12 | 1,930 | 1,937 | 1,916 | 1,924 | +4 | +0.2% | 55,100 |
| 2017/10/11 | 1,930 | 1,945 | 1,914 | 1,920 | -9 | -0.5% | 74,700 |
| 2017/10/10 | 1,891 | 1,931 | 1,891 | 1,929 | +33 | +1.7% | 93,600 |
| 2017/10/06 | 1,888 | 1,918 | 1,888 | 1,896 | -4 | -0.2% | 74,700 |
| 2017/10/05 | 1,910 | 1,913 | 1,884 | 1,900 | -11 | -0.6% | 59,800 |
| 2017/10/04 | 1,910 | 1,924 | 1,902 | 1,911 | -3 | -0.2% | 52,800 |
| 2017/10/03 | 1,930 | 1,930 | 1,904 | 1,914 | -16 | -0.8% | 50,400 |
| 2017/10/02 | 1,940 | 1,941 | 1,925 | 1,930 | -4 | -0.2% | 40,200 |
| 2017/09/29 | 1,934 | 1,934 | 1,903 | 1,934 | ±0 | ±0% | 59,800 |
| 2017/09/28 | 1,945 | 1,945 | 1,906 | 1,934 | -3 | -0.2% | 56,200 |
| 2017/09/27 | 1,890 | 1,938 | 1,890 | 1,937 | +1,748 | +924.9% | 99,300 |
| 2017/09/26 | 189 | 190 | 188 | 189 | ±0 | ±0% | 426,000 |
| 2017/09/25 | 189 | 189 | 188 | 189 | ±0 | ±0% | 426,000 |
| 2017/09/22 | 190 | 191 | 188 | 189 | -2 | -1% | 941,000 |
| 2017/09/21 | 191 | 191 | 190 | 191 | ±0 | ±0% | 895,000 |
| 2017/09/20 | 191 | 192 | 190 | 191 | -1 | -0.5% | 626,000 |
| 2017/09/19 | 192 | 192 | 190 | 192 | +2 | +1.1% | 872,000 |
| 2017/09/15 | 187 | 190 | 187 | 190 | +3 | +1.6% | 673,000 |
| 2017/09/14 | 189 | 190 | 187 | 187 | -2 | -1.1% | 636,000 |
| 2017/09/13 | 192 | 193 | 189 | 189 | -2 | -1% | 600,000 |
| 2017/09/12 | 192 | 193 | 191 | 191 | +1 | +0.5% | 691,000 |
| 2017/09/11 | 192 | 192 | 189 | 190 | ±0 | ±0% | 798,000 |
| 2017/09/08 | 192 | 193 | 189 | 190 | -3 | -1.6% | 958,000 |
| 2017/09/07 | 194 | 194 | 191 | 193 | +2 | +1% | 712,000 |
| 2017/09/06 | 186 | 192 | 185 | 191 | +3 | +1.6% | 965,000 |
| 2017/09/05 | 192 | 194 | 187 | 188 | -3 | -1.6% | 1,797,000 |
| 2017/09/04 | 195 | 195 | 191 | 191 | -6 | -3% | 1,024,000 |
| 2017/09/01 | 195 | 199 | 194 | 197 | +3 | +1.5% | 1,392,000 |
| 2017/08/31 | 197 | 198 | 194 | 194 | -4 | -2% | 1,111,000 |
| 2017/08/30 | 199 | 200 | 195 | 198 | ±0 | ±0% | 1,365,000 |
1901～
1950
件表示中 / 3769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 | 610,000円 | +16.4% | +5.2% | 2.15% | 20.96倍 | 1.60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 |
| 東亜道 | 161,500円 | +0.3% | +26.8% | 5.57% | 18.11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 | 167,100円 | -10.7% | -24.7% | 3.89% | 13.26倍 | 2.12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 | 83,500円 | -2.4% | +23.0% | 3.83% | 18.40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 |
| 浅沼組 | 84,700円 | +2.0% | +4.2% | 4.90% | 14.30倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
