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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 171 | 174 | 171 | 173 | ±0 | ±0% | 694,000 |
| 2017/07/13 | 176 | 176 | 172 | 173 | -2 | -1.1% | 1,532,000 |
| 2017/07/12 | 178 | 178 | 175 | 175 | -3 | -1.7% | 1,165,000 |
| 2017/07/11 | 178 | 178 | 176 | 178 | +1 | +0.6% | 1,029,000 |
| 2017/07/10 | 180 | 181 | 175 | 177 | -1 | -0.6% | 2,452,000 |
| 2017/07/07 | 176 | 179 | 174 | 178 | +1 | +0.6% | 5,274,000 |
| 2017/07/06 | 170 | 181 | 170 | 177 | +13 | +7.9% | 10,469,000 |
| 2017/07/05 | 164 | 165 | 162 | 164 | ±0 | ±0% | 559,000 |
| 2017/07/04 | 165 | 165 | 164 | 164 | -1 | -0.6% | 363,000 |
| 2017/07/03 | 163 | 165 | 163 | 165 | +2 | +1.2% | 410,000 |
| 2017/06/30 | 164 | 165 | 163 | 163 | -1 | -0.6% | 448,000 |
| 2017/06/29 | 164 | 165 | 162 | 164 | +1 | +0.6% | 1,062,000 |
| 2017/06/28 | 164 | 164 | 163 | 163 | -1 | -0.6% | 306,000 |
| 2017/06/27 | 164 | 165 | 163 | 164 | ±0 | ±0% | 381,000 |
| 2017/06/26 | 166 | 166 | 164 | 164 | -2 | -1.2% | 504,000 |
| 2017/06/23 | 168 | 168 | 166 | 166 | -2 | -1.2% | 490,000 |
| 2017/06/22 | 170 | 170 | 168 | 168 | -1 | -0.6% | 291,000 |
| 2017/06/21 | 167 | 171 | 166 | 169 | +1 | +0.6% | 1,096,000 |
| 2017/06/20 | 169 | 169 | 168 | 168 | ±0 | ±0% | 451,000 |
| 2017/06/19 | 168 | 170 | 168 | 168 | ±0 | ±0% | 231,000 |
| 2017/06/16 | 168 | 169 | 167 | 168 | ±0 | ±0% | 1,102,000 |
| 2017/06/15 | 168 | 170 | 167 | 168 | +1 | +0.6% | 631,000 |
| 2017/06/14 | 169 | 171 | 167 | 167 | -2 | -1.2% | 1,266,000 |
| 2017/06/13 | 163 | 169 | 163 | 169 | +5 | +3% | 1,394,000 |
| 2017/06/12 | 163 | 165 | 162 | 164 | -1 | -0.6% | 939,000 |
| 2017/06/09 | 165 | 165 | 164 | 165 | ±0 | ±0% | 1,003,000 |
| 2017/06/08 | 166 | 167 | 164 | 165 | -2 | -1.2% | 923,000 |
| 2017/06/07 | 165 | 167 | 163 | 167 | +1 | +0.6% | 1,106,000 |
| 2017/06/06 | 169 | 169 | 166 | 166 | -3 | -1.8% | 1,004,000 |
| 2017/06/05 | 170 | 170 | 166 | 169 | -2 | -1.2% | 1,425,000 |
| 2017/06/02 | 172 | 173 | 171 | 171 | ±0 | ±0% | 2,186,000 |
| 2017/06/01 | 170 | 172 | 169 | 171 | +1 | +0.6% | 1,091,000 |
| 2017/05/31 | 168 | 170 | 166 | 170 | +2 | +1.2% | 1,501,000 |
| 2017/05/30 | 167 | 168 | 166 | 168 | +1 | +0.6% | 998,000 |
| 2017/05/29 | 167 | 168 | 166 | 167 | +1 | +0.6% | 1,297,000 |
| 2017/05/26 | 165 | 168 | 165 | 166 | +1 | +0.6% | 2,665,000 |
| 2017/05/25 | 163 | 165 | 162 | 165 | +2 | +1.2% | 768,000 |
| 2017/05/24 | 163 | 164 | 162 | 163 | +1 | +0.6% | 1,154,000 |
| 2017/05/23 | 163 | 163 | 162 | 162 | -1 | -0.6% | 1,081,000 |
| 2017/05/22 | 160 | 163 | 158 | 163 | +4 | +2.5% | 1,244,000 |
| 2017/05/19 | 160 | 160 | 157 | 159 | -1 | -0.6% | 790,000 |
| 2017/05/18 | 156 | 160 | 156 | 160 | ±0 | ±0% | 992,000 |
| 2017/05/17 | 160 | 161 | 157 | 160 | +1 | +0.6% | 1,380,000 |
| 2017/05/16 | 155 | 160 | 155 | 159 | +4 | +2.6% | 1,531,000 |
| 2017/05/15 | 152 | 156 | 152 | 155 | +4 | +2.6% | 2,179,000 |
| 2017/05/12 | 151 | 151 | 149 | 151 | ±0 | ±0% | 326,000 |
| 2017/05/11 | 152 | 152 | 149 | 151 | -1 | -0.7% | 540,000 |
| 2017/05/10 | 152 | 152 | 151 | 152 | +1 | +0.7% | 160,000 |
| 2017/05/09 | 150 | 152 | 150 | 151 | ±0 | ±0% | 612,000 |
| 2017/05/08 | 151 | 152 | 150 | 151 | +3 | +2% | 532,000 |
1951～
2000
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 | 449,500円 | +16.4% | +5.2% | 2.91% | 15.44倍 | 1.18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 | 130,400円 | -5.6% | -12.1% | 4.98% | 12.33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 | 145,400円 | +1.2% | -1.5% | 4.81% | 13.65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
