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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 85 | 85 | 84 | 84 | -3 | -3.4% | 528,000 |
| 2013/06/12 | 85 | 88 | 83 | 87 | ±0 | ±0% | 1,053,000 |
| 2013/06/11 | 86 | 89 | 85 | 87 | +1 | +1.2% | 1,163,000 |
| 2013/06/10 | 84 | 86 | 84 | 86 | +6 | +7.5% | 941,000 |
| 2013/06/07 | 81 | 83 | 77 | 80 | -3 | -3.6% | 2,247,000 |
| 2013/06/06 | 87 | 90 | 82 | 83 | -5 | -5.7% | 1,926,000 |
| 2013/06/05 | 91 | 97 | 88 | 88 | -3 | -3.3% | 2,151,000 |
| 2013/06/04 | 91 | 92 | 86 | 91 | ±0 | ±0% | 2,129,000 |
| 2013/06/03 | 95 | 96 | 91 | 91 | -6 | -6.2% | 1,118,000 |
| 2013/05/31 | 96 | 98 | 96 | 97 | +2 | +2.1% | 636,000 |
| 2013/05/30 | 97 | 97 | 94 | 95 | -3 | -3.1% | 1,440,000 |
| 2013/05/29 | 99 | 100 | 97 | 98 | +1 | +1% | 1,296,000 |
| 2013/05/28 | 97 | 99 | 96 | 97 | -1 | -1% | 2,013,000 |
| 2013/05/27 | 100 | 102 | 97 | 98 | -3 | -3% | 1,728,000 |
| 2013/05/24 | 102 | 105 | 99 | 101 | +2 | +2% | 2,202,000 |
| 2013/05/23 | 110 | 110 | 99 | 99 | -11 | -10% | 3,089,000 |
| 2013/05/22 | 110 | 113 | 108 | 110 | +2 | +1.9% | 2,132,000 |
| 2013/05/21 | 108 | 109 | 107 | 108 | ±0 | ±0% | 1,026,000 |
| 2013/05/20 | 110 | 111 | 107 | 108 | -1 | -0.9% | 1,174,000 |
| 2013/05/17 | 103 | 109 | 103 | 109 | +5 | +4.8% | 1,270,000 |
| 2013/05/16 | 110 | 110 | 99 | 104 | -6 | -5.5% | 3,175,000 |
| 2013/05/15 | 115 | 116 | 110 | 110 | -6 | -5.2% | 2,801,000 |
| 2013/05/14 | 113 | 117 | 113 | 116 | +4 | +3.6% | 2,124,000 |
| 2013/05/13 | 114 | 114 | 111 | 112 | -1 | -0.9% | 1,447,000 |
| 2013/05/10 | 115 | 115 | 112 | 113 | +1 | +0.9% | 1,244,000 |
| 2013/05/09 | 114 | 115 | 112 | 112 | -2 | -1.8% | 971,000 |
| 2013/05/08 | 114 | 116 | 114 | 114 | +1 | +0.9% | 1,866,000 |
| 2013/05/07 | 113 | 114 | 112 | 113 | +2 | +1.8% | 832,000 |
| 2013/05/02 | 111 | 112 | 110 | 111 | -3 | -2.6% | 1,372,000 |
| 2013/05/01 | 115 | 116 | 113 | 114 | ±0 | ±0% | 1,014,000 |
| 2013/04/30 | 113 | 115 | 113 | 114 | +1 | +0.9% | 617,000 |
| 2013/04/26 | 116 | 116 | 113 | 113 | -3 | -2.6% | 1,474,000 |
| 2013/04/25 | 118 | 119 | 113 | 116 | -1 | -0.9% | 3,476,000 |
| 2013/04/24 | 119 | 120 | 116 | 117 | ±0 | ±0% | 3,746,000 |
| 2013/04/23 | 116 | 121 | 115 | 117 | +3 | +2.6% | 7,679,000 |
| 2013/04/22 | 109 | 114 | 109 | 114 | +7 | +6.5% | 3,519,000 |
| 2013/04/19 | 109 | 110 | 107 | 107 | -2 | -1.8% | 1,128,000 |
| 2013/04/18 | 108 | 112 | 108 | 109 | ±0 | ±0% | 2,533,000 |
| 2013/04/17 | 109 | 110 | 108 | 109 | +1 | +0.9% | 1,149,000 |
| 2013/04/16 | 108 | 110 | 107 | 108 | -3 | -2.7% | 1,647,000 |
| 2013/04/15 | 112 | 114 | 110 | 111 | ±0 | ±0% | 1,781,000 |
| 2013/04/12 | 113 | 114 | 110 | 111 | -1 | -0.9% | 1,640,000 |
| 2013/04/11 | 110 | 116 | 110 | 112 | +3 | +2.8% | 5,502,000 |
| 2013/04/10 | 108 | 110 | 106 | 109 | +2 | +1.9% | 1,938,000 |
| 2013/04/09 | 107 | 108 | 106 | 107 | -1 | -0.9% | 1,547,000 |
| 2013/04/08 | 103 | 109 | 103 | 108 | +4 | +3.8% | 2,057,000 |
| 2013/04/05 | 105 | 105 | 103 | 104 | +1 | +1% | 1,095,000 |
| 2013/04/04 | 100 | 103 | 99 | 103 | +2 | +2% | 648,000 |
| 2013/04/03 | 101 | 102 | 100 | 101 | +2 | +2% | 559,000 |
| 2013/04/02 | 99 | 101 | 96 | 99 | -1 | -1% | 856,000 |
2951～
3000
件表示中 / 3737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 | 1.18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 |
| 第一建設 | 307,500円 | -1.7% | -13.2% | 4.23% | 12.08倍 | 0.76倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 浅沼組 | 76,100円 | +2.0% | +4.2% | 5.45% | 12.83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 | 144,500円 | +1.2% | -1.5% | 4.84% | 13.56倍 | 1.27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
