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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,725 | 4,775 | 4,705 | 4,745 | -30 | -0.6% | 7,500 |
| 2022/09/02 | 4,865 | 4,865 | 4,765 | 4,775 | -20 | -0.4% | 7,100 |
| 2022/09/01 | 4,820 | 4,885 | 4,795 | 4,795 | -120 | -2.4% | 9,100 |
| 2022/08/31 | 4,885 | 4,930 | 4,885 | 4,915 | -40 | -0.8% | 3,200 |
| 2022/08/30 | 4,960 | 4,980 | 4,940 | 4,955 | -5 | -0.1% | 8,200 |
| 2022/08/29 | 4,990 | 4,995 | 4,935 | 4,960 | -40 | -0.8% | 9,000 |
| 2022/08/26 | 5,000 | 5,000 | 4,980 | 5,000 | +10 | +0.2% | 3,600 |
| 2022/08/25 | 4,985 | 4,990 | 4,975 | 4,990 | +5 | +0.1% | 2,200 |
| 2022/08/24 | 5,000 | 5,000 | 4,975 | 4,985 | -15 | -0.3% | 5,100 |
| 2022/08/23 | 4,990 | 5,030 | 4,965 | 5,000 | ±0 | ±0% | 11,600 |
| 2022/08/22 | 4,940 | 5,000 | 4,940 | 5,000 | +15 | +0.3% | 4,500 |
| 2022/08/19 | 4,970 | 4,990 | 4,930 | 4,985 | +25 | +0.5% | 10,100 |
| 2022/08/18 | 4,980 | 5,000 | 4,955 | 4,960 | -20 | -0.4% | 6,500 |
| 2022/08/17 | 4,975 | 5,000 | 4,960 | 4,980 | +15 | +0.3% | 9,800 |
| 2022/08/16 | 4,990 | 5,000 | 4,950 | 4,965 | ±0 | ±0% | 8,000 |
| 2022/08/15 | 5,010 | 5,030 | 4,945 | 4,965 | -20 | -0.4% | 4,700 |
| 2022/08/12 | 4,905 | 4,995 | 4,905 | 4,985 | +95 | +1.9% | 19,900 |
| 2022/08/10 | 4,960 | 4,960 | 4,890 | 4,890 | -15 | -0.3% | 6,900 |
| 2022/08/09 | 4,910 | 4,910 | 4,890 | 4,905 | -35 | -0.7% | 2,300 |
| 2022/08/08 | 4,940 | 4,940 | 4,900 | 4,940 | -5 | -0.1% | 3,800 |
| 2022/08/05 | 4,900 | 4,945 | 4,880 | 4,945 | +60 | +1.2% | 10,900 |
| 2022/08/04 | 4,870 | 4,900 | 4,810 | 4,885 | +35 | +0.7% | 7,200 |
| 2022/08/03 | 4,910 | 4,910 | 4,825 | 4,850 | -90 | -1.8% | 8,000 |
| 2022/08/02 | 4,980 | 4,980 | 4,905 | 4,940 | -50 | -1% | 7,200 |
| 2022/08/01 | 4,985 | 4,995 | 4,930 | 4,990 | +5 | +0.1% | 11,100 |
| 2022/07/29 | 5,030 | 5,030 | 4,940 | 4,985 | -10 | -0.2% | 10,000 |
| 2022/07/28 | 4,875 | 5,000 | 4,870 | 4,995 | +120 | +2.5% | 61,400 |
| 2022/07/27 | 4,950 | 4,960 | 4,820 | 4,875 | -5 | -0.1% | 19,800 |
| 2022/07/26 | 4,870 | 4,920 | 4,830 | 4,880 | -15 | -0.3% | 14,200 |
| 2022/07/25 | 4,845 | 4,895 | 4,840 | 4,895 | +40 | +0.8% | 10,800 |
| 2022/07/22 | 4,830 | 4,855 | 4,825 | 4,855 | +15 | +0.3% | 10,100 |
| 2022/07/21 | 4,825 | 4,840 | 4,775 | 4,840 | +10 | +0.2% | 8,600 |
| 2022/07/20 | 4,695 | 4,830 | 4,690 | 4,830 | +190 | +4.1% | 12,800 |
| 2022/07/19 | 4,675 | 4,685 | 4,610 | 4,640 | -65 | -1.4% | 8,700 |
| 2022/07/15 | 4,725 | 4,730 | 4,700 | 4,705 | -40 | -0.8% | 5,400 |
| 2022/07/14 | 4,715 | 4,770 | 4,690 | 4,745 | +35 | +0.7% | 8,500 |
| 2022/07/13 | 4,705 | 4,745 | 4,665 | 4,710 | -15 | -0.3% | 9,600 |
| 2022/07/12 | 4,815 | 4,820 | 4,705 | 4,725 | -95 | -2% | 11,600 |
| 2022/07/11 | 4,705 | 4,820 | 4,705 | 4,820 | +150 | +3.2% | 12,300 |
| 2022/07/08 | 4,670 | 4,745 | 4,640 | 4,670 | -30 | -0.6% | 20,400 |
| 2022/07/07 | 4,675 | 4,720 | 4,655 | 4,700 | +75 | +1.6% | 10,200 |
| 2022/07/06 | 4,665 | 4,675 | 4,625 | 4,625 | -25 | -0.5% | 9,100 |
| 2022/07/05 | 4,675 | 4,715 | 4,630 | 4,650 | +30 | +0.6% | 9,700 |
| 2022/07/04 | 4,650 | 4,650 | 4,585 | 4,620 | +15 | +0.3% | 8,500 |
| 2022/07/01 | 4,705 | 4,705 | 4,575 | 4,605 | -65 | -1.4% | 13,000 |
| 2022/06/30 | 4,720 | 4,750 | 4,655 | 4,670 | -70 | -1.5% | 10,100 |
| 2022/06/29 | 4,660 | 4,765 | 4,640 | 4,740 | +55 | +1.2% | 30,900 |
| 2022/06/28 | 4,600 | 4,695 | 4,600 | 4,685 | +80 | +1.7% | 28,300 |
| 2022/06/27 | 4,630 | 4,630 | 4,580 | 4,605 | +20 | +0.4% | 6,500 |
| 2022/06/24 | 4,575 | 4,595 | 4,555 | 4,585 | +10 | +0.2% | 6,200 |
651～
700
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
