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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 106 | 112 | 104 | 111 | +6 | +5.7% | 3,662,000 |
| 2011/09/28 | 101 | 107 | 101 | 105 | +5 | +5% | 2,184,000 |
| 2011/09/27 | 100 | 101 | 98 | 100 | +3 | +3.1% | 1,823,000 |
| 2011/09/26 | 105 | 106 | 97 | 97 | -9 | -8.5% | 3,081,000 |
| 2011/09/22 | 107 | 110 | 106 | 106 | -5 | -4.5% | 3,526,000 |
| 2011/09/21 | 114 | 115 | 111 | 111 | -4 | -3.5% | 3,082,000 |
| 2011/09/20 | 114 | 117 | 113 | 115 | -2 | -1.7% | 1,682,000 |
| 2011/09/16 | 115 | 117 | 113 | 117 | +3 | +2.6% | 2,808,000 |
| 2011/09/15 | 115 | 115 | 112 | 114 | +1 | +0.9% | 2,230,000 |
| 2011/09/14 | 115 | 120 | 112 | 113 | -2 | -1.7% | 4,012,000 |
| 2011/09/13 | 115 | 117 | 111 | 115 | ±0 | ±0% | 2,599,000 |
| 2011/09/12 | 121 | 121 | 115 | 115 | -7 | -5.7% | 3,105,000 |
| 2011/09/09 | 125 | 125 | 122 | 122 | -3 | -2.4% | 3,131,000 |
| 2011/09/08 | 124 | 125 | 121 | 125 | +2 | +1.6% | 4,761,000 |
| 2011/09/07 | 120 | 123 | 119 | 123 | +5 | +4.2% | 3,660,000 |
| 2011/09/06 | 124 | 126 | 116 | 118 | -6 | -4.8% | 11,878,000 |
| 2011/09/05 | 114 | 126 | 114 | 124 | +11 | +9.7% | 10,404,000 |
| 2011/09/02 | 114 | 115 | 112 | 113 | -2 | -1.7% | 2,681,000 |
| 2011/09/01 | 117 | 118 | 114 | 115 | -1 | -0.9% | 3,210,000 |
| 2011/08/31 | 116 | 118 | 115 | 116 | -3 | -2.5% | 3,270,000 |
| 2011/08/30 | 119 | 120 | 116 | 119 | +3 | +2.6% | 7,312,000 |
| 2011/08/29 | 110 | 118 | 109 | 116 | +8 | +7.4% | 11,408,000 |
| 2011/08/26 | 104 | 109 | 104 | 108 | +3 | +2.9% | 5,512,000 |
| 2011/08/25 | 104 | 106 | 103 | 105 | +3 | +2.9% | 2,247,000 |
| 2011/08/24 | 105 | 109 | 102 | 102 | +2 | +2% | 8,594,000 |
| 2011/08/23 | 98 | 100 | 97 | 100 | +2 | +2% | 912,000 |
| 2011/08/22 | 98 | 101 | 97 | 98 | ±0 | ±0% | 1,141,000 |
| 2011/08/19 | 96 | 99 | 96 | 98 | -1 | -1% | 1,962,000 |
| 2011/08/18 | 101 | 102 | 98 | 99 | -3 | -2.9% | 3,912,000 |
| 2011/08/17 | 95 | 102 | 94 | 102 | +8 | +8.5% | 4,505,000 |
| 2011/08/16 | 97 | 97 | 93 | 94 | -4 | -4.1% | 1,741,000 |
| 2011/08/15 | 98 | 99 | 95 | 98 | +1 | +1% | 1,787,000 |
| 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 |
3401～
3450
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
