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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 113 | 119 | 113 | 117 | ±0 | ±0% | 2,284,000 |
| 2013/10/08 | 111 | 119 | 110 | 117 | +6 | +5.4% | 5,121,000 |
| 2013/10/07 | 117 | 118 | 110 | 111 | -6 | -5.1% | 3,806,000 |
| 2013/10/04 | 119 | 121 | 115 | 117 | -4 | -3.3% | 3,399,000 |
| 2013/10/03 | 122 | 124 | 119 | 121 | -1 | -0.8% | 3,051,000 |
| 2013/10/02 | 126 | 129 | 121 | 122 | -5 | -3.9% | 4,369,000 |
| 2013/10/01 | 129 | 132 | 125 | 127 | -2 | -1.6% | 3,227,000 |
| 2013/09/30 | 129 | 133 | 128 | 129 | -4 | -3% | 3,917,000 |
| 2013/09/27 | 135 | 136 | 131 | 133 | -3 | -2.2% | 4,804,000 |
| 2013/09/26 | 125 | 137 | 123 | 136 | +8 | +6.3% | 9,473,000 |
| 2013/09/25 | 138 | 139 | 127 | 128 | -13 | -9.2% | 7,277,000 |
| 2013/09/24 | 138 | 143 | 137 | 141 | ±0 | ±0% | 10,268,000 |
| 2013/09/20 | 145 | 160 | 138 | 141 | +11 | +8.5% | 77,017,000 |
| 2013/09/19 | 122 | 130 | 121 | 130 | +9 | +7.4% | 11,973,000 |
| 2013/09/18 | 126 | 126 | 118 | 121 | -6 | -4.7% | 6,458,000 |
| 2013/09/17 | 123 | 132 | 121 | 127 | +6 | +5% | 19,868,000 |
| 2013/09/13 | 113 | 124 | 111 | 121 | +9 | +8% | 21,553,000 |
| 2013/09/12 | 110 | 113 | 107 | 112 | +1 | +0.9% | 3,633,000 |
| 2013/09/11 | 118 | 120 | 108 | 111 | -3 | -2.6% | 7,398,000 |
| 2013/09/10 | 100 | 119 | 99 | 114 | +15 | +15.2% | 13,246,000 |
| 2013/09/09 | 101 | 102 | 97 | 99 | +7 | +7.6% | 2,447,000 |
| 2013/09/06 | 92 | 93 | 89 | 92 | -2 | -2.1% | 767,000 |
| 2013/09/05 | 95 | 95 | 92 | 94 | -1 | -1.1% | 697,000 |
| 2013/09/04 | 94 | 96 | 91 | 95 | +1 | +1.1% | 1,623,000 |
| 2013/09/03 | 92 | 94 | 90 | 94 | +5 | +5.6% | 516,000 |
| 2013/09/02 | 86 | 89 | 86 | 89 | +4 | +4.7% | 351,000 |
| 2013/08/30 | 88 | 88 | 85 | 85 | -3 | -3.4% | 358,000 |
| 2013/08/29 | 88 | 89 | 87 | 88 | ±0 | ±0% | 209,000 |
| 2013/08/28 | 89 | 89 | 87 | 88 | -3 | -3.3% | 713,000 |
| 2013/08/27 | 92 | 93 | 90 | 91 | -3 | -3.2% | 1,122,000 |
| 2013/08/26 | 93 | 96 | 93 | 94 | +1 | +1.1% | 556,000 |
| 2013/08/23 | 92 | 93 | 91 | 93 | +1 | +1.1% | 231,000 |
| 2013/08/22 | 92 | 92 | 91 | 92 | ±0 | ±0% | 344,000 |
| 2013/08/21 | 93 | 93 | 91 | 92 | -1 | -1.1% | 299,000 |
| 2013/08/20 | 94 | 94 | 92 | 93 | -2 | -2.1% | 268,000 |
| 2013/08/19 | 93 | 95 | 93 | 95 | +2 | +2.2% | 223,000 |
| 2013/08/16 | 91 | 94 | 91 | 93 | ±0 | ±0% | 167,000 |
| 2013/08/15 | 94 | 94 | 93 | 93 | -2 | -2.1% | 153,000 |
| 2013/08/14 | 92 | 95 | 91 | 95 | +3 | +3.3% | 373,000 |
| 2013/08/13 | 92 | 93 | 90 | 92 | +2 | +2.2% | 470,000 |
| 2013/08/12 | 94 | 94 | 90 | 90 | -3 | -3.2% | 609,000 |
| 2013/08/09 | 95 | 96 | 93 | 93 | -1 | -1.1% | 578,000 |
| 2013/08/08 | 96 | 96 | 94 | 94 | -2 | -2.1% | 367,000 |
| 2013/08/07 | 96 | 97 | 95 | 96 | -1 | -1% | 481,000 |
| 2013/08/06 | 98 | 98 | 96 | 97 | -1 | -1% | 627,000 |
| 2013/08/05 | 96 | 99 | 96 | 98 | +2 | +2.1% | 854,000 |
| 2013/08/02 | 96 | 97 | 94 | 96 | ±0 | ±0% | 546,000 |
| 2013/08/01 | 94 | 96 | 93 | 96 | +1 | +1.1% | 885,000 |
| 2013/07/31 | 97 | 97 | 95 | 95 | -2 | -2.1% | 462,000 |
| 2013/07/30 | 92 | 97 | 92 | 97 | +5 | +5.4% | 692,000 |
2901～
2950
件表示中 / 3768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 | 582,000円 | +16.4% | +5.2% | 2.25% | 19.99倍 | 1.53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 |
| ウエストＨＤ | 172,000円 | -10.7% | -24.7% | 3.78% | 13.64倍 | 2.18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 | 85,800円 | -2.4% | +23.0% | 3.73% | 18.92倍 | 1.06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 | 86,000円 | +2.0% | +4.2% | 4.83% | 14.52倍 | 1.52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 |
| 洋エンジ | 179,500円 | -28.1% | +0.6% | 1.39% | 21.04倍 | 1.53倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
市場注目の銘柄
チャート関連のコラム
