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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 60 | 75 | 59 | 70 | ±0 | ±0% | 2,826,000 |
| 2011/03/16 | 75 | 78 | 64 | 70 | ±0 | ±0% | 2,301,000 |
| 2011/03/15 | 85 | 91 | 51 | 70 | -10 | -12.5% | 17,022,000 |
| 2011/03/14 | 80 | 80 | 80 | 80 | +30 | +60% | 2,064,000 |
| 2011/03/11 | 47 | 50 | 46 | 50 | +2 | +4.2% | 1,366,000 |
| 2011/03/10 | 49 | 49 | 47 | 48 | -2 | -4% | 1,075,000 |
| 2011/03/09 | 50 | 51 | 49 | 50 | +1 | +2% | 878,000 |
| 2011/03/08 | 51 | 52 | 49 | 49 | ±0 | ±0% | 1,359,000 |
| 2011/03/07 | 52 | 54 | 48 | 49 | -1 | -2% | 3,494,000 |
| 2011/03/04 | 48 | 51 | 48 | 50 | +3 | +6.4% | 2,714,000 |
| 2011/03/03 | 47 | 48 | 47 | 47 | ±0 | ±0% | 281,000 |
| 2011/03/02 | 48 | 48 | 47 | 47 | -1 | -2.1% | 187,000 |
| 2011/03/01 | 49 | 50 | 47 | 48 | ±0 | ±0% | 988,000 |
| 2011/02/28 | 47 | 49 | 46 | 48 | +1 | +2.1% | 409,000 |
| 2011/02/25 | 46 | 47 | 46 | 47 | +1 | +2.2% | 404,000 |
| 2011/02/24 | 45 | 50 | 45 | 46 | +1 | +2.2% | 2,735,000 |
| 2011/02/23 | 45 | 46 | 45 | 45 | ±0 | ±0% | 488,000 |
| 2011/02/22 | 46 | 46 | 45 | 45 | -1 | -2.2% | 467,000 |
| 2011/02/21 | 46 | 47 | 45 | 46 | ±0 | ±0% | 343,000 |
| 2011/02/18 | 46 | 46 | 45 | 46 | ±0 | ±0% | 266,000 |
| 2011/02/17 | 46 | 47 | 46 | 46 | ±0 | ±0% | 205,000 |
| 2011/02/16 | 46 | 46 | 45 | 46 | ±0 | ±0% | 357,000 |
| 2011/02/15 | 46 | 47 | 45 | 46 | ±0 | ±0% | 477,000 |
| 2011/02/14 | 47 | 47 | 46 | 46 | -2 | -4.2% | 738,000 |
| 2011/02/10 | 47 | 48 | 46 | 48 | +1 | +2.1% | 306,000 |
| 2011/02/09 | 47 | 47 | 46 | 47 | ±0 | ±0% | 126,000 |
| 2011/02/08 | 47 | 48 | 47 | 47 | -1 | -2.1% | 282,000 |
| 2011/02/07 | 47 | 48 | 46 | 48 | +2 | +4.3% | 683,000 |
| 2011/02/04 | 46 | 47 | 46 | 46 | -1 | -2.1% | 108,000 |
| 2011/02/03 | 46 | 47 | 46 | 47 | ±0 | ±0% | 206,000 |
| 2011/02/02 | 44 | 47 | 44 | 47 | +3 | +6.8% | 621,000 |
| 2011/02/01 | 44 | 45 | 44 | 44 | ±0 | ±0% | 311,000 |
| 2011/01/31 | 45 | 45 | 44 | 44 | -1 | -2.2% | 650,000 |
| 2011/01/28 | 46 | 46 | 45 | 45 | -1 | -2.2% | 258,000 |
| 2011/01/27 | 47 | 47 | 45 | 46 | -1 | -2.1% | 359,000 |
| 2011/01/26 | 46 | 47 | 45 | 47 | +1 | +2.2% | 272,000 |
| 2011/01/25 | 46 | 47 | 45 | 46 | ±0 | ±0% | 822,000 |
| 2011/01/24 | 46 | 46 | 45 | 46 | ±0 | ±0% | 396,000 |
| 2011/01/21 | 47 | 47 | 45 | 46 | -1 | -2.1% | 639,000 |
| 2011/01/20 | 47 | 48 | 47 | 47 | -1 | -2.1% | 857,000 |
| 2011/01/19 | 47 | 48 | 46 | 48 | +1 | +2.1% | 573,000 |
| 2011/01/18 | 48 | 48 | 47 | 47 | -1 | -2.1% | 111,000 |
| 2011/01/17 | 48 | 48 | 47 | 48 | ±0 | ±0% | 199,000 |
| 2011/01/14 | 48 | 48 | 47 | 48 | ±0 | ±0% | 552,000 |
| 2011/01/13 | 47 | 49 | 47 | 48 | +1 | +2.1% | 642,000 |
| 2011/01/12 | 47 | 49 | 46 | 47 | +1 | +2.2% | 1,713,000 |
| 2011/01/11 | 47 | 47 | 45 | 46 | ±0 | ±0% | 481,000 |
| 2011/01/07 | 48 | 48 | 46 | 46 | -2 | -4.2% | 768,000 |
| 2011/01/06 | 47 | 48 | 47 | 48 | +1 | +2.1% | 242,000 |
| 2011/01/05 | 47 | 48 | 46 | 47 | ±0 | ±0% | 678,000 |
3501～
3550
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
