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 |
|---|---|---|---|---|---|---|---|
| 2013/01/25 | 107 | 108 | 103 | 105 | +1 | +1% | 1,194,000 |
| 2013/01/24 | 100 | 105 | 100 | 104 | +2 | +2% | 1,759,000 |
| 2013/01/23 | 109 | 109 | 100 | 102 | -8 | -7.3% | 2,311,000 |
| 2013/01/22 | 112 | 113 | 110 | 110 | -1 | -0.9% | 774,000 |
| 2013/01/21 | 110 | 113 | 107 | 111 | ±0 | ±0% | 1,487,000 |
| 2013/01/18 | 111 | 113 | 110 | 111 | +1 | +0.9% | 1,148,000 |
| 2013/01/17 | 114 | 114 | 108 | 110 | -4 | -3.5% | 1,804,000 |
| 2013/01/16 | 116 | 118 | 112 | 114 | -1 | -0.9% | 2,194,000 |
| 2013/01/15 | 117 | 119 | 115 | 115 | -2 | -1.7% | 2,000,000 |
| 2013/01/11 | 118 | 118 | 115 | 117 | +1 | +0.9% | 1,808,000 |
| 2013/01/10 | 119 | 121 | 116 | 116 | -2 | -1.7% | 3,085,000 |
| 2013/01/09 | 116 | 119 | 113 | 118 | +2 | +1.7% | 4,493,000 |
| 2013/01/08 | 107 | 119 | 107 | 116 | +9 | +8.4% | 8,800,000 |
| 2013/01/07 | 108 | 110 | 104 | 107 | +1 | +0.9% | 4,240,000 |
| 2013/01/04 | 108 | 108 | 105 | 106 | +1 | +1% | 1,436,000 |
| 2012/12/28 | 107 | 108 | 103 | 105 | -2 | -1.9% | 1,877,000 |
| 2012/12/27 | 109 | 110 | 107 | 107 | ±0 | ±0% | 1,793,000 |
| 2012/12/26 | 107 | 108 | 105 | 107 | +1 | +0.9% | 1,863,000 |
| 2012/12/25 | 108 | 108 | 104 | 106 | +3 | +2.9% | 2,225,000 |
| 2012/12/21 | 107 | 109 | 100 | 103 | -1 | -1% | 3,932,000 |
| 2012/12/20 | 101 | 105 | 100 | 104 | +3 | +3% | 3,866,000 |
| 2012/12/19 | 98 | 103 | 97 | 101 | +4 | +4.1% | 5,051,000 |
| 2012/12/18 | 93 | 97 | 93 | 97 | +4 | +4.3% | 2,168,000 |
| 2012/12/17 | 99 | 99 | 93 | 93 | -2 | -2.1% | 2,183,000 |
| 2012/12/14 | 92 | 95 | 92 | 95 | +3 | +3.3% | 2,338,000 |
| 2012/12/13 | 91 | 93 | 91 | 92 | +1 | +1.1% | 1,352,000 |
| 2012/12/12 | 91 | 93 | 90 | 91 | ±0 | ±0% | 1,214,000 |
| 2012/12/11 | 92 | 93 | 89 | 91 | -1 | -1.1% | 1,512,000 |
| 2012/12/10 | 97 | 97 | 92 | 92 | -2 | -2.1% | 1,936,000 |
| 2012/12/07 | 94 | 95 | 92 | 94 | +2 | +2.2% | 2,599,000 |
| 2012/12/06 | 92 | 93 | 90 | 92 | ±0 | ±0% | 1,737,000 |
| 2012/12/05 | 90 | 92 | 90 | 92 | +2 | +2.2% | 961,000 |
| 2012/12/04 | 90 | 91 | 89 | 90 | -2 | -2.2% | 1,474,000 |
| 2012/12/03 | 92 | 95 | 91 | 92 | +4 | +4.5% | 3,283,000 |
| 2012/11/30 | 90 | 92 | 87 | 88 | ±0 | ±0% | 2,155,000 |
| 2012/11/29 | 86 | 90 | 85 | 88 | +4 | +4.8% | 2,154,000 |
| 2012/11/28 | 87 | 88 | 84 | 84 | -4 | -4.5% | 1,272,000 |
| 2012/11/27 | 82 | 90 | 81 | 88 | +6 | +7.3% | 3,114,000 |
| 2012/11/26 | 86 | 86 | 82 | 82 | -2 | -2.4% | 1,358,000 |
| 2012/11/22 | 80 | 84 | 79 | 84 | +6 | +7.7% | 1,738,000 |
| 2012/11/21 | 78 | 80 | 77 | 78 | +1 | +1.3% | 1,266,000 |
| 2012/11/20 | 76 | 78 | 76 | 77 | +2 | +2.7% | 1,124,000 |
| 2012/11/19 | 77 | 77 | 75 | 75 | ±0 | ±0% | 1,076,000 |
| 2012/11/16 | 77 | 78 | 75 | 75 | ±0 | ±0% | 1,956,000 |
| 2012/11/15 | 70 | 77 | 69 | 75 | +8 | +11.9% | 2,416,000 |
| 2012/11/14 | 69 | 69 | 67 | 67 | -2 | -2.9% | 591,000 |
| 2012/11/13 | 69 | 69 | 68 | 69 | +1 | +1.5% | 177,000 |
| 2012/11/12 | 69 | 69 | 68 | 68 | -1 | -1.4% | 141,000 |
| 2012/11/09 | 69 | 69 | 68 | 69 | -1 | -1.4% | 206,000 |
| 2012/11/08 | 68 | 70 | 67 | 70 | +1 | +1.4% | 270,000 |
3001～
3050
件表示中 / 3693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 | 405,500円 | -7.6% | -39.0% | 3.11% | 15.61倍 | 1.16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 | 260,500円 | +3.7% | +61.1% | 3.07% | 10.86倍 | 0.71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 |
| オリエ白石 | 38,100円 | -3.5% | -19.5% | 3.81% | 13.52倍 | 0.97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 |
| 福田組 | 524,000円 | +0.3% | -20.8% | 3.82% | 10.09倍 | 0.51倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| 日特建 | 105,100円 | -9.6% | -29.5% | 4.57% | 24.38倍 | 1.33倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
市場注目の銘柄
チャート関連のコラム
