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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 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 |
| 2013/07/29 | 92 | 95 | 88 | 92 | -3 | -3.2% | 1,655,000 |
| 2013/07/26 | 97 | 98 | 95 | 95 | -2 | -2.1% | 1,023,000 |
| 2013/07/25 | 99 | 100 | 97 | 97 | -2 | -2% | 703,000 |
| 2013/07/24 | 99 | 100 | 97 | 99 | ±0 | ±0% | 581,000 |
| 2013/07/23 | 99 | 100 | 98 | 99 | -1 | -1% | 490,000 |
| 2013/07/22 | 100 | 101 | 97 | 100 | ±0 | ±0% | 667,000 |
| 2013/07/19 | 102 | 102 | 99 | 100 | -1 | -1% | 1,547,000 |
| 2013/07/18 | 101 | 102 | 100 | 101 | ±0 | ±0% | 749,000 |
| 2013/07/17 | 100 | 102 | 100 | 101 | ±0 | ±0% | 1,169,000 |
| 2013/07/16 | 99 | 101 | 97 | 101 | +4 | +4.1% | 1,674,000 |
| 2013/07/12 | 98 | 98 | 96 | 97 | ±0 | ±0% | 765,000 |
| 2013/07/11 | 92 | 98 | 92 | 97 | +3 | +3.2% | 1,811,000 |
| 2013/07/10 | 95 | 96 | 93 | 94 | -1 | -1.1% | 486,000 |
| 2013/07/09 | 96 | 96 | 93 | 95 | +1 | +1.1% | 598,000 |
| 2013/07/08 | 98 | 99 | 94 | 94 | -3 | -3.1% | 1,301,000 |
| 2013/07/05 | 94 | 97 | 93 | 97 | +5 | +5.4% | 2,064,000 |
| 2013/07/04 | 94 | 94 | 92 | 92 | -3 | -3.2% | 649,000 |
| 2013/07/03 | 90 | 95 | 88 | 95 | +6 | +6.7% | 2,143,000 |
| 2013/07/02 | 85 | 89 | 85 | 89 | +2 | +2.3% | 858,000 |
| 2013/07/01 | 86 | 87 | 85 | 87 | +2 | +2.4% | 422,000 |
| 2013/06/28 | 82 | 85 | 82 | 85 | +2 | +2.4% | 652,000 |
| 2013/06/27 | 82 | 83 | 78 | 83 | +1 | +1.2% | 576,000 |
| 2013/06/26 | 85 | 86 | 80 | 82 | -2 | -2.4% | 689,000 |
| 2013/06/25 | 87 | 87 | 84 | 84 | -2 | -2.3% | 203,000 |
| 2013/06/24 | 86 | 87 | 85 | 86 | +1 | +1.2% | 334,000 |
| 2013/06/21 | 85 | 86 | 83 | 85 | -1 | -1.2% | 507,000 |
| 2013/06/20 | 87 | 88 | 86 | 86 | -2 | -2.3% | 326,000 |
| 2013/06/19 | 89 | 89 | 88 | 88 | ±0 | ±0% | 255,000 |
| 2013/06/18 | 87 | 89 | 87 | 88 | +1 | +1.1% | 479,000 |
| 2013/06/17 | 83 | 87 | 83 | 87 | +2 | +2.4% | 574,000 |
2901～
2950
件表示中 / 3738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 | 446,000円 | +16.4% | +5.2% | 2.94% | 15.32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 |
| 巴コーポ | 155,000円 | -7.7% | -21.5% | 1.55% | 27.23倍 | 0.92倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 浅沼組 | 76,300円 | +2.0% | +4.2% | 5.44% | 12.87倍 | 1.34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 | 144,000円 | +1.2% | -1.5% | 4.86% | 13.52倍 | 1.26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 | 37,700円 | +2.2% | -22.6% | 3.85% | 17.42倍 | 0.95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
