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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 4,790 | 4,840 | 4,790 | 4,820 | +40 | +0.8% | 3,600 |
| 2021/10/07 | 4,770 | 4,835 | 4,760 | 4,780 | +20 | +0.4% | 9,800 |
| 2021/10/06 | 4,775 | 4,870 | 4,760 | 4,760 | -10 | -0.2% | 12,100 |
| 2021/10/05 | 4,890 | 4,890 | 4,750 | 4,770 | -120 | -2.5% | 13,700 |
| 2021/10/04 | 4,910 | 4,915 | 4,865 | 4,890 | ±0 | ±0% | 8,900 |
| 2021/10/01 | 5,030 | 5,030 | 4,880 | 4,890 | -150 | -3% | 23,900 |
| 2021/09/30 | 4,980 | 5,150 | 4,980 | 5,040 | +100 | +2% | 17,700 |
| 2021/09/29 | 4,970 | 5,070 | 4,940 | 4,940 | -130 | -2.6% | 28,400 |
| 2021/09/28 | 5,020 | 5,100 | 4,935 | 5,070 | +50 | +1% | 17,400 |
| 2021/09/27 | 5,120 | 5,120 | 5,000 | 5,020 | -50 | -1% | 9,300 |
| 2021/09/24 | 5,170 | 5,170 | 5,050 | 5,070 | +20 | +0.4% | 12,200 |
| 2021/09/22 | 5,120 | 5,120 | 5,010 | 5,050 | -30 | -0.6% | 8,100 |
| 2021/09/21 | 5,150 | 5,170 | 5,070 | 5,080 | -140 | -2.7% | 9,700 |
| 2021/09/17 | 5,190 | 5,230 | 5,140 | 5,220 | +20 | +0.4% | 13,200 |
| 2021/09/16 | 5,150 | 5,200 | 5,130 | 5,200 | ±0 | ±0% | 6,100 |
| 2021/09/15 | 5,170 | 5,200 | 5,110 | 5,200 | ±0 | ±0% | 10,800 |
| 2021/09/14 | 5,070 | 5,200 | 5,060 | 5,200 | +130 | +2.6% | 19,400 |
| 2021/09/13 | 4,995 | 5,070 | 4,995 | 5,070 | +75 | +1.5% | 11,900 |
| 2021/09/10 | 4,930 | 4,995 | 4,930 | 4,995 | +25 | +0.5% | 12,800 |
| 2021/09/09 | 4,965 | 5,000 | 4,945 | 4,970 | ±0 | ±0% | 7,500 |
| 2021/09/08 | 4,995 | 5,000 | 4,935 | 4,970 | +20 | +0.4% | 10,400 |
| 2021/09/07 | 4,945 | 4,970 | 4,905 | 4,950 | +10 | +0.2% | 8,400 |
| 2021/09/06 | 4,970 | 4,970 | 4,930 | 4,940 | -55 | -1.1% | 4,300 |
| 2021/09/03 | 4,955 | 5,020 | 4,955 | 4,995 | +40 | +0.8% | 7,700 |
| 2021/09/02 | 5,000 | 5,000 | 4,945 | 4,955 | -65 | -1.3% | 2,200 |
| 2021/09/01 | 4,950 | 5,020 | 4,950 | 5,020 | -10 | -0.2% | 2,600 |
| 2021/08/31 | 4,970 | 5,030 | 4,965 | 5,030 | +50 | +1% | 7,900 |
| 2021/08/30 | 4,990 | 4,990 | 4,915 | 4,980 | +60 | +1.2% | 4,900 |
| 2021/08/27 | 4,950 | 4,950 | 4,885 | 4,920 | +25 | +0.5% | 2,700 |
| 2021/08/26 | 4,880 | 4,900 | 4,870 | 4,895 | +15 | +0.3% | 5,000 |
| 2021/08/25 | 4,885 | 4,925 | 4,855 | 4,880 | +5 | +0.1% | 3,200 |
| 2021/08/24 | 4,850 | 4,875 | 4,825 | 4,875 | +75 | +1.6% | 5,200 |
| 2021/08/23 | 4,800 | 4,885 | 4,785 | 4,800 | +30 | +0.6% | 9,000 |
| 2021/08/20 | 4,800 | 4,800 | 4,745 | 4,770 | -15 | -0.3% | 9,400 |
| 2021/08/19 | 4,820 | 4,825 | 4,770 | 4,785 | -35 | -0.7% | 5,700 |
| 2021/08/18 | 4,820 | 4,825 | 4,795 | 4,820 | +15 | +0.3% | 4,900 |
| 2021/08/17 | 4,800 | 4,815 | 4,795 | 4,805 | +5 | +0.1% | 4,900 |
| 2021/08/16 | 4,840 | 4,845 | 4,795 | 4,800 | -40 | -0.8% | 5,200 |
| 2021/08/13 | 4,880 | 4,890 | 4,840 | 4,840 | -35 | -0.7% | 2,700 |
| 2021/08/12 | 4,885 | 4,890 | 4,840 | 4,875 | -10 | -0.2% | 4,200 |
| 2021/08/11 | 4,845 | 4,885 | 4,840 | 4,885 | +45 | +0.9% | 4,100 |
| 2021/08/10 | 4,885 | 4,885 | 4,800 | 4,840 | ±0 | ±0% | 6,200 |
| 2021/08/06 | 4,810 | 4,885 | 4,790 | 4,840 | +30 | +0.6% | 4,500 |
| 2021/08/05 | 4,855 | 4,875 | 4,810 | 4,810 | -45 | -0.9% | 4,700 |
| 2021/08/04 | 4,910 | 4,930 | 4,855 | 4,855 | -75 | -1.5% | 5,900 |
| 2021/08/03 | 4,980 | 4,980 | 4,930 | 4,930 | -25 | -0.5% | 2,700 |
| 2021/08/02 | 5,000 | 5,010 | 4,935 | 4,955 | +5 | +0.1% | 8,800 |
| 2021/07/30 | 5,020 | 5,050 | 4,950 | 4,950 | -140 | -2.8% | 8,900 |
| 2021/07/29 | 5,010 | 5,090 | 4,875 | 5,090 | +155 | +3.1% | 51,200 |
| 2021/07/28 | 4,980 | 4,985 | 4,910 | 4,935 | -65 | -1.3% | 6,100 |
951～
1000
件表示中 / 3770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 | 567,000円 | +0.3% | -20.8% | 3.53% | 10.92倍 | 0.55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 |
| 世紀東 | 153,700円 | +1.2% | -1.5% | 4.55% | 14.44倍 | 1.35倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 日特建 | 124,400円 | +13.1% | +32.8% | 3.94% | 15.51倍 | 1.51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 |
| 日リーテック | 198,900円 | +5.3% | +0.8% | 4.12% | 11.74倍 | 0.77倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| 鉄建建設 | 335,500円 | -3.8% | +9.1% | 3.87% | 12.98倍 | 0.67倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
市場注目の銘柄
チャート関連のコラム
