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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/14 | 85 | 86 | 83 | 85 | +1 | +1.2% | 840,000 |
| 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 |
2951～
3000
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
