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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 50 | 50 | 49 | 50 | ±0 | ±0% | 268,000 |
| 2010/07/08 | 50 | 50 | 49 | 50 | +2 | +4.2% | 317,000 |
| 2010/07/07 | 51 | 51 | 48 | 48 | -3 | -5.9% | 561,000 |
| 2010/07/06 | 50 | 51 | 49 | 51 | +1 | +2% | 347,000 |
| 2010/07/05 | 49 | 50 | 49 | 50 | +1 | +2% | 179,000 |
| 2010/07/02 | 49 | 49 | 47 | 49 | ±0 | ±0% | 409,000 |
| 2010/07/01 | 49 | 50 | 46 | 49 | ±0 | ±0% | 1,060,000 |
| 2010/06/30 | 51 | 51 | 48 | 49 | -3 | -5.8% | 946,000 |
| 2010/06/29 | 52 | 54 | 51 | 52 | +1 | +2% | 302,000 |
| 2010/06/28 | 53 | 53 | 51 | 51 | -3 | -5.6% | 596,000 |
| 2010/06/25 | 54 | 54 | 53 | 54 | -1 | -1.8% | 368,000 |
| 2010/06/24 | 54 | 56 | 53 | 55 | +1 | +1.9% | 442,000 |
| 2010/06/23 | 54 | 55 | 53 | 54 | ±0 | ±0% | 174,000 |
| 2010/06/22 | 56 | 56 | 54 | 54 | -3 | -5.3% | 593,000 |
| 2010/06/21 | 55 | 57 | 55 | 57 | +2 | +3.6% | 496,000 |
| 2010/06/18 | 56 | 56 | 54 | 55 | -1 | -1.8% | 409,000 |
| 2010/06/17 | 57 | 57 | 55 | 56 | -1 | -1.8% | 468,000 |
| 2010/06/16 | 57 | 57 | 55 | 57 | +1 | +1.8% | 933,000 |
| 2010/06/15 | 56 | 57 | 56 | 56 | -1 | -1.8% | 243,000 |
| 2010/06/14 | 56 | 57 | 56 | 57 | +1 | +1.8% | 298,000 |
| 2010/06/11 | 57 | 57 | 55 | 56 | ±0 | ±0% | 504,000 |
| 2010/06/10 | 53 | 56 | 53 | 56 | +4 | +7.7% | 362,000 |
| 2010/06/09 | 55 | 55 | 52 | 52 | -2 | -3.7% | 580,000 |
| 2010/06/08 | 53 | 55 | 53 | 54 | +1 | +1.9% | 278,000 |
| 2010/06/07 | 54 | 55 | 53 | 53 | -4 | -7% | 568,000 |
| 2010/06/04 | 58 | 59 | 57 | 57 | -1 | -1.7% | 434,000 |
| 2010/06/03 | 57 | 58 | 57 | 58 | +2 | +3.6% | 471,000 |
| 2010/06/02 | 57 | 58 | 56 | 56 | -2 | -3.4% | 545,000 |
| 2010/06/01 | 58 | 58 | 56 | 58 | ±0 | ±0% | 229,000 |
| 2010/05/31 | 56 | 58 | 55 | 58 | +2 | +3.6% | 601,000 |
| 2010/05/28 | 56 | 58 | 55 | 56 | +2 | +3.7% | 1,271,000 |
| 2010/05/27 | 51 | 55 | 51 | 54 | +1 | +1.9% | 1,057,000 |
| 2010/05/26 | 52 | 54 | 50 | 53 | +1 | +1.9% | 1,190,000 |
| 2010/05/25 | 54 | 55 | 51 | 52 | -4 | -7.1% | 1,234,000 |
| 2010/05/24 | 58 | 58 | 55 | 56 | -1 | -1.8% | 1,265,000 |
| 2010/05/21 | 53 | 57 | 52 | 57 | +1 | +1.8% | 2,698,000 |
| 2010/05/20 | 58 | 62 | 56 | 56 | +3 | +5.7% | 8,968,000 |
| 2010/05/19 | 50 | 53 | 49 | 53 | -6 | -10.2% | 2,711,000 |
| 2010/05/18 | 61 | 62 | 55 | 59 | -2 | -3.3% | 1,740,000 |
| 2010/05/17 | 62 | 63 | 61 | 61 | -4 | -6.2% | 734,000 |
| 2010/05/14 | 62 | 65 | 61 | 65 | +1 | +1.6% | 828,000 |
| 2010/05/13 | 63 | 65 | 63 | 64 | +2 | +3.2% | 616,000 |
| 2010/05/12 | 66 | 66 | 62 | 62 | -3 | -4.6% | 814,000 |
| 2010/05/11 | 69 | 69 | 64 | 65 | -1 | -1.5% | 922,000 |
| 2010/05/10 | 64 | 66 | 64 | 66 | +2 | +3.1% | 798,000 |
| 2010/05/07 | 65 | 66 | 64 | 64 | -5 | -7.2% | 1,645,000 |
| 2010/05/06 | 68 | 72 | 67 | 69 | -2 | -2.8% | 2,183,000 |
| 2010/04/30 | 70 | 71 | 68 | 71 | +4 | +6% | 1,120,000 |
| 2010/04/28 | 68 | 69 | 66 | 67 | -2 | -2.9% | 934,000 |
| 2010/04/27 | 71 | 72 | 69 | 69 | -2 | -2.8% | 1,049,000 |
3701～
3750
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
