福田組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 5,290 | 5,310 | 5,180 | 5,220 | -100 | -1.9% | 7,100 |
| 2025/04/30 | 5,260 | 5,390 | 5,250 | 5,320 | +40 | +0.8% | 7,500 |
| 2025/04/28 | 5,390 | 5,390 | 5,240 | 5,280 | -10 | -0.2% | 8,500 |
| 2025/04/25 | 5,290 | 5,330 | 5,250 | 5,290 | -50 | -0.9% | 6,500 |
| 2025/04/24 | 5,430 | 5,470 | 5,310 | 5,340 | -100 | -1.8% | 6,700 |
| 2025/04/23 | 5,490 | 5,550 | 5,410 | 5,440 | ±0 | ±0% | 10,600 |
| 2025/04/22 | 5,400 | 5,480 | 5,330 | 5,440 | +80 | +1.5% | 12,300 |
| 2025/04/21 | 5,290 | 5,360 | 5,280 | 5,360 | +70 | +1.3% | 9,900 |
| 2025/04/18 | 5,180 | 5,290 | 5,160 | 5,290 | +170 | +3.3% | 9,400 |
| 2025/04/17 | 5,000 | 5,120 | 5,000 | 5,120 | +60 | +1.2% | 2,400 |
| 2025/04/16 | 5,080 | 5,100 | 5,030 | 5,060 | -20 | -0.4% | 4,400 |
| 2025/04/15 | 5,120 | 5,120 | 5,080 | 5,080 | +10 | +0.2% | 3,900 |
| 2025/04/14 | 5,050 | 5,170 | 4,945 | 5,070 | +75 | +1.5% | 9,600 |
| 2025/04/11 | 4,835 | 5,080 | 4,760 | 4,995 | +90 | +1.8% | 13,200 |
| 2025/04/10 | 4,900 | 4,960 | 4,820 | 4,905 | +255 | +5.5% | 9,300 |
| 2025/04/09 | 4,660 | 4,755 | 4,555 | 4,650 | -130 | -2.7% | 13,500 |
| 2025/04/08 | 4,595 | 4,780 | 4,575 | 4,780 | +255 | +5.6% | 13,900 |
| 2025/04/07 | 4,510 | 4,595 | 4,375 | 4,525 | -265 | -5.5% | 22,200 |
| 2025/04/04 | 4,995 | 4,995 | 4,650 | 4,790 | -300 | -5.9% | 22,200 |
| 2025/04/03 | 5,050 | 5,120 | 5,030 | 5,090 | -160 | -3% | 11,800 |
| 2025/04/02 | 5,400 | 5,400 | 5,250 | 5,250 | -60 | -1.1% | 13,400 |
| 2025/04/01 | 5,340 | 5,410 | 5,290 | 5,310 | +110 | +2.1% | 16,800 |
| 2025/03/31 | 5,350 | 5,350 | 5,200 | 5,200 | -170 | -3.2% | 18,300 |
| 2025/03/28 | 5,360 | 5,420 | 5,340 | 5,370 | -90 | -1.6% | 9,500 |
| 2025/03/27 | 5,420 | 5,460 | 5,370 | 5,460 | +20 | +0.4% | 11,600 |
| 2025/03/26 | 5,280 | 5,440 | 5,280 | 5,440 | +60 | +1.1% | 10,300 |
| 2025/03/25 | 5,410 | 5,410 | 5,320 | 5,380 | +30 | +0.6% | 6,600 |
| 2025/03/24 | 5,480 | 5,480 | 5,310 | 5,350 | -90 | -1.7% | 8,900 |
| 2025/03/21 | 5,380 | 5,460 | 5,380 | 5,440 | +40 | +0.7% | 10,800 |
| 2025/03/19 | 5,300 | 5,400 | 5,300 | 5,400 | +100 | +1.9% | 8,200 |
| 2025/03/18 | 5,290 | 5,380 | 5,290 | 5,300 | +70 | +1.3% | 8,400 |
| 2025/03/17 | 5,120 | 5,300 | 5,120 | 5,230 | +50 | +1% | 6,700 |
| 2025/03/14 | 5,230 | 5,230 | 5,180 | 5,180 | -50 | -1% | 9,200 |
| 2025/03/13 | 5,290 | 5,290 | 5,180 | 5,230 | -60 | -1.1% | 6,900 |
| 2025/03/12 | 5,310 | 5,350 | 5,280 | 5,290 | -20 | -0.4% | 8,800 |
| 2025/03/11 | 5,350 | 5,380 | 5,260 | 5,310 | -140 | -2.6% | 10,100 |
| 2025/03/10 | 5,520 | 5,590 | 5,400 | 5,450 | -50 | -0.9% | 21,600 |
| 2025/03/07 | 5,490 | 5,560 | 5,430 | 5,500 | -50 | -0.9% | 25,800 |
| 2025/03/06 | 5,230 | 5,550 | 5,230 | 5,550 | +290 | +5.5% | 35,700 |
| 2025/03/05 | 5,160 | 5,290 | 5,110 | 5,260 | +150 | +2.9% | 10,200 |
| 2025/03/04 | 5,070 | 5,140 | 5,050 | 5,110 | -120 | -2.3% | 18,800 |
| 2025/03/03 | 5,140 | 5,230 | 5,120 | 5,230 | +150 | +3% | 8,000 |
| 2025/02/28 | 5,070 | 5,090 | 5,000 | 5,080 | +30 | +0.6% | 7,200 |
| 2025/02/27 | 5,080 | 5,080 | 5,000 | 5,050 | -10 | -0.2% | 6,800 |
| 2025/02/26 | 5,030 | 5,090 | 4,980 | 5,060 | +30 | +0.6% | 10,400 |
| 2025/02/25 | 4,965 | 5,050 | 4,965 | 5,030 | +20 | +0.4% | 5,900 |
| 2025/02/21 | 5,040 | 5,080 | 4,960 | 5,010 | -110 | -2.1% | 9,000 |
| 2025/02/20 | 5,150 | 5,150 | 5,050 | 5,120 | -60 | -1.2% | 9,600 |
| 2025/02/19 | 5,280 | 5,340 | 5,180 | 5,180 | -170 | -3.2% | 6,400 |
| 2025/02/18 | 5,200 | 5,350 | 5,200 | 5,350 | +70 | +1.3% | 13,300 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「福田組」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 |
|---|---|---|---|---|---|---|---|---|
| 福田組 | 522,000円 | +0.3% | -20.8% | 3.83% | 10.05倍 | 0.51倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| オリエ白石 | 37,300円 | -3.5% | -19.5% | 3.89% | 13.23倍 | 0.95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 |
| 若築建 | 391,000円 | -7.6% | -39.0% | 3.22% | 15.06倍 | 1.11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 |
| ヤマト | 164,700円 | +10.9% | +105.1% | 2.73% | 11.35倍 | 1.09倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 日特建 | 105,100円 | -9.6% | -29.5% | 4.57% | 24.38倍 | 1.33倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
市場注目の銘柄
チャート関連のコラム
