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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 2017/05/02 | 147 | 148 | 147 | 148 | +2 | +1.4% | 222,000 |
| 2017/05/01 | 146 | 146 | 145 | 146 | ±0 | ±0% | 202,000 |
| 2017/04/28 | 147 | 148 | 146 | 146 | ±0 | ±0% | 423,000 |
| 2017/04/27 | 147 | 148 | 145 | 146 | ±0 | ±0% | 386,000 |
| 2017/04/26 | 144 | 147 | 144 | 146 | +2 | +1.4% | 412,000 |
| 2017/04/25 | 144 | 145 | 143 | 144 | +2 | +1.4% | 152,000 |
| 2017/04/24 | 144 | 144 | 142 | 142 | ±0 | ±0% | 256,000 |
| 2017/04/21 | 141 | 142 | 140 | 142 | +2 | +1.4% | 112,000 |
| 2017/04/20 | 138 | 141 | 138 | 140 | +1 | +0.7% | 249,000 |
| 2017/04/19 | 138 | 141 | 138 | 139 | ±0 | ±0% | 250,000 |
| 2017/04/18 | 140 | 140 | 139 | 139 | +2 | +1.5% | 168,000 |
| 2017/04/17 | 135 | 138 | 135 | 137 | +1 | +0.7% | 293,000 |
| 2017/04/14 | 138 | 138 | 136 | 136 | -2 | -1.4% | 324,000 |
| 2017/04/13 | 138 | 139 | 136 | 138 | -1 | -0.7% | 718,000 |
| 2017/04/12 | 139 | 139 | 137 | 139 | ±0 | ±0% | 789,000 |
| 2017/04/11 | 141 | 141 | 139 | 139 | -2 | -1.4% | 372,000 |
| 2017/04/10 | 142 | 143 | 141 | 141 | -1 | -0.7% | 566,000 |
| 2017/04/07 | 141 | 143 | 141 | 142 | ±0 | ±0% | 359,000 |
| 2017/04/06 | 143 | 143 | 141 | 142 | -2 | -1.4% | 593,000 |
| 2017/04/05 | 144 | 145 | 143 | 144 | ±0 | ±0% | 335,000 |
2001～
2050
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 | 595,000円 | +16.4% | +5.2% | 2.20% | 20.44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 |
| 東亜道 | 162,300円 | +0.3% | +26.8% | 5.55% | 18.20倍 | 1.35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 | 170,400円 | -10.7% | -24.7% | 3.81% | 13.52倍 | 2.16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 | 84,800円 | -2.4% | +23.0% | 3.77% | 18.69倍 | 1.05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 | 85,100円 | +2.0% | +4.2% | 4.88% | 14.37倍 | 1.50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
