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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 129 | 131 | 125 | 126 | ±0 | ±0% | 5,648,000 |
| 2011/05/06 | 113 | 128 | 113 | 126 | +10 | +8.6% | 8,902,000 |
| 2011/05/02 | 110 | 117 | 108 | 116 | +8 | +7.4% | 1,935,000 |
| 2011/04/28 | 110 | 113 | 107 | 108 | -1 | -0.9% | 3,021,000 |
| 2011/04/27 | 110 | 111 | 108 | 109 | ±0 | ±0% | 917,000 |
| 2011/04/26 | 112 | 113 | 109 | 109 | -2 | -1.8% | 1,338,000 |
| 2011/04/25 | 113 | 116 | 110 | 111 | +3 | +2.8% | 1,954,000 |
| 2011/04/22 | 109 | 112 | 106 | 108 | -5 | -4.4% | 2,708,000 |
| 2011/04/21 | 120 | 122 | 113 | 113 | -6 | -5% | 2,128,000 |
| 2011/04/20 | 122 | 126 | 119 | 119 | -2 | -1.7% | 2,358,000 |
| 2011/04/19 | 122 | 123 | 120 | 121 | -3 | -2.4% | 1,179,000 |
| 2011/04/18 | 128 | 129 | 123 | 124 | -3 | -2.4% | 922,000 |
| 2011/04/15 | 131 | 131 | 126 | 127 | -4 | -3.1% | 1,628,000 |
| 2011/04/14 | 124 | 133 | 123 | 131 | +7 | +5.6% | 3,009,000 |
| 2011/04/13 | 124 | 126 | 123 | 124 | +1 | +0.8% | 1,057,000 |
| 2011/04/12 | 126 | 128 | 123 | 123 | -6 | -4.7% | 1,487,000 |
| 2011/04/11 | 125 | 132 | 122 | 129 | +7 | +5.7% | 3,351,000 |
| 2011/04/08 | 124 | 129 | 120 | 122 | +3 | +2.5% | 4,056,000 |
| 2011/04/07 | 128 | 131 | 119 | 119 | -8 | -6.3% | 3,261,000 |
| 2011/04/06 | 131 | 134 | 127 | 127 | -6 | -4.5% | 2,412,000 |
| 2011/04/05 | 141 | 141 | 129 | 133 | -4 | -2.9% | 6,046,000 |
| 2011/04/04 | 133 | 143 | 132 | 137 | +4 | +3% | 11,329,000 |
| 2011/04/01 | 129 | 137 | 126 | 133 | +3 | +2.3% | 6,980,000 |
| 2011/03/31 | 132 | 135 | 125 | 130 | ±0 | ±0% | 5,069,000 |
| 2011/03/30 | 145 | 147 | 128 | 130 | -6 | -4.4% | 12,305,000 |
| 2011/03/29 | 124 | 141 | 123 | 136 | +17 | +14.3% | 23,239,000 |
| 2011/03/28 | 136 | 139 | 118 | 119 | -28 | -19% | 19,324,000 |
| 2011/03/25 | 164 | 179 | 141 | 147 | -21 | -12.5% | 42,618,000 |
| 2011/03/24 | 132 | 168 | 132 | 168 | +50 | +42.4% | 83,906,000 |
| 2011/03/23 | 97 | 130 | 96 | 118 | +18 | +18% | 56,431,000 |
| 2011/03/22 | 77 | 100 | 73 | 100 | +30 | +42.9% | 8,878,000 |
| 2011/03/18 | 71 | 74 | 69 | 70 | ±0 | ±0% | 1,982,000 |
| 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 |
3501～
3550
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
