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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 4,930 | 5,030 | 4,910 | 4,930 | ±0 | ±0% | 17,600 |
| 2023/06/28 | 4,820 | 4,940 | 4,820 | 4,930 | +110 | +2.3% | 32,000 |
| 2023/06/27 | 4,795 | 4,825 | 4,755 | 4,820 | +25 | +0.5% | 6,500 |
| 2023/06/26 | 4,820 | 4,850 | 4,775 | 4,795 | -20 | -0.4% | 6,900 |
| 2023/06/23 | 4,820 | 4,870 | 4,780 | 4,815 | ±0 | ±0% | 11,200 |
| 2023/06/22 | 4,950 | 4,950 | 4,810 | 4,815 | -85 | -1.7% | 12,400 |
| 2023/06/21 | 4,860 | 4,985 | 4,860 | 4,900 | +35 | +0.7% | 15,400 |
| 2023/06/20 | 4,810 | 4,865 | 4,800 | 4,865 | +5 | +0.1% | 7,900 |
| 2023/06/19 | 4,815 | 4,860 | 4,805 | 4,860 | +45 | +0.9% | 7,200 |
| 2023/06/16 | 4,790 | 4,840 | 4,785 | 4,815 | +25 | +0.5% | 13,500 |
| 2023/06/15 | 4,890 | 4,895 | 4,775 | 4,790 | -70 | -1.4% | 7,700 |
| 2023/06/14 | 4,815 | 4,895 | 4,815 | 4,860 | +40 | +0.8% | 10,400 |
| 2023/06/13 | 4,740 | 4,850 | 4,715 | 4,820 | +85 | +1.8% | 19,100 |
| 2023/06/12 | 4,735 | 4,735 | 4,700 | 4,735 | -15 | -0.3% | 3,100 |
| 2023/06/09 | 4,770 | 4,790 | 4,705 | 4,750 | +70 | +1.5% | 14,700 |
| 2023/06/08 | 4,625 | 4,695 | 4,610 | 4,680 | +100 | +2.2% | 10,300 |
| 2023/06/07 | 4,700 | 4,700 | 4,580 | 4,580 | -55 | -1.2% | 7,300 |
| 2023/06/06 | 4,680 | 4,680 | 4,635 | 4,635 | -45 | -1% | 1,900 |
| 2023/06/05 | 4,555 | 4,680 | 4,555 | 4,680 | +135 | +3% | 10,000 |
| 2023/06/02 | 4,530 | 4,565 | 4,505 | 4,545 | +70 | +1.6% | 5,200 |
| 2023/06/01 | 4,455 | 4,530 | 4,455 | 4,475 | -10 | -0.2% | 7,700 |
| 2023/05/31 | 4,600 | 4,600 | 4,480 | 4,485 | -165 | -3.5% | 14,200 |
| 2023/05/30 | 4,710 | 4,720 | 4,625 | 4,650 | -70 | -1.5% | 12,000 |
| 2023/05/29 | 4,795 | 4,795 | 4,720 | 4,720 | -20 | -0.4% | 3,500 |
| 2023/05/26 | 4,795 | 4,810 | 4,725 | 4,740 | -55 | -1.1% | 6,800 |
| 2023/05/25 | 4,800 | 4,810 | 4,780 | 4,795 | -40 | -0.8% | 3,800 |
| 2023/05/24 | 4,865 | 4,880 | 4,835 | 4,835 | -30 | -0.6% | 3,800 |
| 2023/05/23 | 4,900 | 4,910 | 4,835 | 4,865 | -15 | -0.3% | 8,700 |
| 2023/05/22 | 4,810 | 4,880 | 4,790 | 4,880 | +85 | +1.8% | 8,300 |
| 2023/05/19 | 4,810 | 4,815 | 4,775 | 4,795 | -20 | -0.4% | 5,800 |
| 2023/05/18 | 4,800 | 4,820 | 4,775 | 4,815 | +30 | +0.6% | 9,600 |
| 2023/05/17 | 4,800 | 4,820 | 4,775 | 4,785 | -15 | -0.3% | 10,400 |
| 2023/05/16 | 4,815 | 4,835 | 4,800 | 4,800 | -35 | -0.7% | 4,000 |
| 2023/05/15 | 4,880 | 4,880 | 4,820 | 4,835 | ±0 | ±0% | 4,100 |
| 2023/05/12 | 4,880 | 4,890 | 4,805 | 4,835 | -10 | -0.2% | 9,200 |
| 2023/05/11 | 4,865 | 4,865 | 4,810 | 4,845 | -20 | -0.4% | 4,500 |
| 2023/05/10 | 4,875 | 4,885 | 4,815 | 4,865 | -10 | -0.2% | 7,500 |
| 2023/05/09 | 4,750 | 4,885 | 4,750 | 4,875 | +75 | +1.6% | 13,900 |
| 2023/05/08 | 4,745 | 4,830 | 4,745 | 4,800 | +20 | +0.4% | 4,100 |
| 2023/05/02 | 4,830 | 4,830 | 4,780 | 4,780 | -20 | -0.4% | 3,400 |
| 2023/05/01 | 4,850 | 4,850 | 4,800 | 4,800 | -35 | -0.7% | 7,700 |
| 2023/04/28 | 4,755 | 4,835 | 4,755 | 4,835 | +100 | +2.1% | 14,400 |
| 2023/04/27 | 4,705 | 4,755 | 4,695 | 4,735 | +30 | +0.6% | 8,200 |
| 2023/04/26 | 4,725 | 4,750 | 4,685 | 4,705 | -35 | -0.7% | 5,200 |
| 2023/04/25 | 4,760 | 4,765 | 4,730 | 4,740 | -20 | -0.4% | 6,500 |
| 2023/04/24 | 4,730 | 4,760 | 4,730 | 4,760 | +50 | +1.1% | 4,700 |
| 2023/04/21 | 4,700 | 4,735 | 4,685 | 4,710 | +5 | +0.1% | 6,600 |
| 2023/04/20 | 4,650 | 4,725 | 4,650 | 4,705 | +55 | +1.2% | 6,700 |
| 2023/04/19 | 4,655 | 4,665 | 4,640 | 4,650 | -35 | -0.7% | 4,400 |
| 2023/04/18 | 4,710 | 4,730 | 4,645 | 4,685 | -20 | -0.4% | 5,300 |
451～
500
件表示中 / 3692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 | 520,000円 | +0.3% | -20.8% | 3.85% | 10.01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 | 37,500円 | -3.5% | -19.5% | 3.87% | 13.30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 | 390,000円 | -7.6% | -39.0% | 3.23% | 15.02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 | 163,500円 | +10.9% | +105.1% | 2.75% | 11.26倍 | 1.08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 | 105,000円 | -9.6% | -29.5% | 4.57% | 24.36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
