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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,850 | 4,925 | 4,850 | 4,900 | +55 | +1.1% | 14,500 |
| 2021/06/14 | 4,900 | 4,900 | 4,845 | 4,845 | -15 | -0.3% | 7,100 |
| 2021/06/11 | 4,915 | 4,950 | 4,860 | 4,860 | -95 | -1.9% | 18,700 |
| 2021/06/10 | 4,950 | 4,990 | 4,925 | 4,955 | +25 | +0.5% | 5,500 |
| 2021/06/09 | 4,935 | 4,975 | 4,930 | 4,930 | +15 | +0.3% | 3,800 |
| 2021/06/08 | 4,920 | 4,940 | 4,840 | 4,915 | +15 | +0.3% | 13,100 |
| 2021/06/07 | 5,040 | 5,050 | 4,900 | 4,900 | -130 | -2.6% | 6,200 |
| 2021/06/04 | 5,030 | 5,060 | 5,010 | 5,030 | ±0 | ±0% | 3,700 |
| 2021/06/03 | 4,975 | 5,030 | 4,975 | 5,030 | +20 | +0.4% | 4,700 |
| 2021/06/02 | 5,020 | 5,020 | 4,925 | 5,010 | -40 | -0.8% | 9,000 |
| 2021/06/01 | 5,010 | 5,080 | 4,995 | 5,050 | +40 | +0.8% | 7,800 |
| 2021/05/31 | 5,030 | 5,030 | 4,940 | 5,010 | +40 | +0.8% | 9,200 |
| 2021/05/28 | 5,050 | 5,070 | 4,940 | 4,970 | -80 | -1.6% | 12,400 |
| 2021/05/27 | 4,965 | 5,050 | 4,870 | 5,050 | +140 | +2.9% | 39,100 |
| 2021/05/26 | 5,010 | 5,010 | 4,895 | 4,910 | -75 | -1.5% | 12,300 |
| 2021/05/25 | 5,130 | 5,130 | 4,985 | 4,985 | -145 | -2.8% | 6,700 |
| 2021/05/24 | 5,000 | 5,130 | 5,000 | 5,130 | +70 | +1.4% | 6,400 |
| 2021/05/21 | 5,080 | 5,080 | 5,000 | 5,060 | +10 | +0.2% | 8,200 |
| 2021/05/20 | 5,080 | 5,130 | 5,040 | 5,050 | -10 | -0.2% | 6,200 |
| 2021/05/19 | 5,130 | 5,130 | 4,980 | 5,060 | -70 | -1.4% | 9,200 |
| 2021/05/18 | 5,110 | 5,130 | 5,050 | 5,130 | +100 | +2% | 6,300 |
| 2021/05/17 | 4,990 | 5,060 | 4,975 | 5,030 | +110 | +2.2% | 6,900 |
| 2021/05/14 | 4,845 | 5,060 | 4,845 | 4,920 | +110 | +2.3% | 8,900 |
| 2021/05/13 | 4,885 | 4,890 | 4,770 | 4,810 | -110 | -2.2% | 15,200 |
| 2021/05/12 | 4,805 | 4,925 | 4,715 | 4,920 | +80 | +1.7% | 12,800 |
| 2021/05/11 | 5,010 | 5,010 | 4,835 | 4,840 | -145 | -2.9% | 10,800 |
| 2021/05/10 | 5,010 | 5,030 | 4,985 | 4,985 | -25 | -0.5% | 1,900 |
| 2021/05/07 | 4,855 | 5,050 | 4,855 | 5,010 | +225 | +4.7% | 5,400 |
| 2021/05/06 | 4,730 | 4,820 | 4,725 | 4,785 | +85 | +1.8% | 7,000 |
| 2021/04/30 | 4,800 | 4,800 | 4,700 | 4,700 | -100 | -2.1% | 6,600 |
| 2021/04/28 | 4,825 | 4,875 | 4,800 | 4,800 | -40 | -0.8% | 7,800 |
| 2021/04/27 | 4,940 | 4,940 | 4,840 | 4,840 | -125 | -2.5% | 6,700 |
| 2021/04/26 | 4,885 | 5,000 | 4,825 | 4,965 | +65 | +1.3% | 14,700 |
| 2021/04/23 | 5,040 | 5,040 | 4,900 | 4,900 | -70 | -1.4% | 6,600 |
| 2021/04/22 | 5,020 | 5,020 | 4,970 | 4,970 | +20 | +0.4% | 3,200 |
| 2021/04/21 | 5,070 | 5,070 | 4,950 | 4,950 | -180 | -3.5% | 8,400 |
| 2021/04/20 | 4,965 | 5,130 | 4,945 | 5,130 | +130 | +2.6% | 13,400 |
| 2021/04/19 | 5,100 | 5,100 | 5,000 | 5,000 | -100 | -2% | 4,400 |
| 2021/04/16 | 5,150 | 5,150 | 5,100 | 5,100 | +10 | +0.2% | 1,600 |
| 2021/04/15 | 5,100 | 5,110 | 5,070 | 5,090 | +20 | +0.4% | 2,300 |
| 2021/04/14 | 5,130 | 5,130 | 5,060 | 5,070 | -90 | -1.7% | 3,500 |
| 2021/04/13 | 5,160 | 5,200 | 5,160 | 5,160 | ±0 | ±0% | 2,100 |
| 2021/04/12 | 5,210 | 5,220 | 5,150 | 5,160 | -30 | -0.6% | 2,700 |
| 2021/04/09 | 5,150 | 5,220 | 5,120 | 5,190 | +60 | +1.2% | 6,200 |
| 2021/04/08 | 5,240 | 5,260 | 5,130 | 5,130 | -170 | -3.2% | 5,900 |
| 2021/04/07 | 5,100 | 5,320 | 5,100 | 5,300 | +130 | +2.5% | 6,900 |
| 2021/04/06 | 5,250 | 5,310 | 5,170 | 5,170 | -80 | -1.5% | 9,000 |
| 2021/04/05 | 5,190 | 5,280 | 5,170 | 5,250 | -10 | -0.2% | 5,800 |
| 2021/04/02 | 5,240 | 5,300 | 5,190 | 5,260 | +40 | +0.8% | 6,600 |
| 2021/04/01 | 5,380 | 5,380 | 5,200 | 5,220 | -70 | -1.3% | 5,700 |
951～
1000
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
