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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 99 | 101 | 95 | 97 | -1 | -1% | 4,560,000 |
| 2011/08/11 | 86 | 102 | 84 | 98 | +9 | +10.1% | 6,751,000 |
| 2011/08/10 | 91 | 92 | 87 | 89 | +1 | +1.1% | 1,684,000 |
| 2011/08/09 | 81 | 88 | 76 | 88 | +3 | +3.5% | 3,493,000 |
| 2011/08/08 | 88 | 89 | 85 | 85 | -5 | -5.6% | 1,550,000 |
| 2011/08/05 | 86 | 90 | 86 | 90 | -1 | -1.1% | 1,361,000 |
| 2011/08/04 | 92 | 93 | 90 | 91 | +1 | +1.1% | 1,171,000 |
| 2011/08/03 | 93 | 93 | 90 | 90 | -3 | -3.2% | 1,396,000 |
| 2011/08/02 | 95 | 96 | 93 | 93 | -4 | -4.1% | 1,013,000 |
| 2011/08/01 | 91 | 97 | 91 | 97 | +4 | +4.3% | 1,781,000 |
| 2011/07/29 | 95 | 96 | 93 | 93 | -2 | -2.1% | 730,000 |
| 2011/07/28 | 96 | 97 | 95 | 95 | -3 | -3.1% | 1,213,000 |
| 2011/07/27 | 100 | 100 | 96 | 98 | -2 | -2% | 1,444,000 |
| 2011/07/26 | 99 | 102 | 99 | 100 | +1 | +1% | 1,483,000 |
| 2011/07/25 | 101 | 102 | 99 | 99 | -4 | -3.9% | 932,000 |
| 2011/07/22 | 102 | 103 | 99 | 103 | +2 | +2% | 1,864,000 |
| 2011/07/21 | 103 | 103 | 101 | 101 | -1 | -1% | 649,000 |
| 2011/07/20 | 102 | 103 | 101 | 102 | +1 | +1% | 518,000 |
| 2011/07/19 | 102 | 103 | 101 | 101 | -1 | -1% | 582,000 |
| 2011/07/15 | 103 | 104 | 102 | 102 | -1 | -1% | 447,000 |
| 2011/07/14 | 104 | 106 | 102 | 103 | ±0 | ±0% | 1,266,000 |
| 2011/07/13 | 102 | 105 | 102 | 103 | ±0 | ±0% | 1,604,000 |
| 2011/07/12 | 104 | 105 | 103 | 103 | -2 | -1.9% | 756,000 |
| 2011/07/11 | 106 | 106 | 104 | 105 | -1 | -0.9% | 776,000 |
| 2011/07/08 | 106 | 107 | 105 | 106 | -1 | -0.9% | 716,000 |
| 2011/07/07 | 105 | 107 | 105 | 107 | +1 | +0.9% | 844,000 |
| 2011/07/06 | 106 | 106 | 104 | 106 | ±0 | ±0% | 923,000 |
| 2011/07/05 | 103 | 107 | 103 | 106 | +2 | +1.9% | 2,946,000 |
| 2011/07/04 | 106 | 106 | 104 | 104 | -2 | -1.9% | 2,734,000 |
| 2011/07/01 | 106 | 106 | 105 | 106 | ±0 | ±0% | 666,000 |
| 2011/06/30 | 106 | 106 | 104 | 106 | +1 | +1% | 857,000 |
| 2011/06/29 | 106 | 107 | 104 | 105 | -1 | -0.9% | 1,139,000 |
| 2011/06/28 | 107 | 108 | 105 | 106 | ±0 | ±0% | 908,000 |
| 2011/06/27 | 106 | 108 | 106 | 106 | -2 | -1.9% | 1,540,000 |
| 2011/06/24 | 112 | 112 | 108 | 108 | -2 | -1.8% | 1,260,000 |
| 2011/06/23 | 106 | 111 | 106 | 110 | +3 | +2.8% | 4,181,000 |
| 2011/06/22 | 109 | 109 | 106 | 107 | -1 | -0.9% | 1,423,000 |
| 2011/06/21 | 106 | 108 | 105 | 108 | +2 | +1.9% | 1,536,000 |
| 2011/06/20 | 104 | 107 | 103 | 106 | +2 | +1.9% | 1,605,000 |
| 2011/06/17 | 107 | 108 | 104 | 104 | -3 | -2.8% | 1,262,000 |
| 2011/06/16 | 107 | 109 | 107 | 107 | -2 | -1.8% | 1,755,000 |
| 2011/06/15 | 111 | 112 | 107 | 109 | -2 | -1.8% | 3,234,000 |
| 2011/06/14 | 110 | 112 | 108 | 111 | ±0 | ±0% | 4,096,000 |
| 2011/06/13 | 104 | 111 | 103 | 111 | +6 | +5.7% | 3,688,000 |
| 2011/06/10 | 106 | 107 | 104 | 105 | ±0 | ±0% | 1,042,000 |
| 2011/06/09 | 105 | 107 | 103 | 105 | -2 | -1.9% | 2,017,000 |
| 2011/06/08 | 106 | 108 | 102 | 107 | +2 | +1.9% | 4,558,000 |
| 2011/06/07 | 100 | 106 | 100 | 105 | +4 | +4% | 3,016,000 |
| 2011/06/06 | 106 | 106 | 100 | 101 | -1 | -1% | 3,309,000 |
| 2011/06/03 | 108 | 108 | 100 | 102 | -4 | -3.8% | 4,425,000 |
3401～
3450
件表示中 / 3736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 | 440,000円 | +16.4% | +5.2% | 2.98% | 15.11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 |
| 巴コーポ | 155,200円 | -7.7% | -21.5% | 1.55% | 27.26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 | 74,900円 | +2.0% | +4.2% | 5.54% | 12.63倍 | 1.32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 | 143,300円 | +1.2% | -1.5% | 4.88% | 13.45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 | 37,200円 | +2.2% | -22.6% | 3.90% | 17.19倍 | 0.94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
