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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 5,520 | 5,520 | 5,290 | 5,290 | -230 | -4.2% | 10,300 |
| 2021/03/30 | 5,740 | 5,740 | 5,380 | 5,520 | -140 | -2.5% | 16,900 |
| 2021/03/29 | 5,620 | 5,660 | 5,500 | 5,660 | +320 | +6% | 23,800 |
| 2021/03/26 | 5,490 | 5,530 | 5,280 | 5,340 | -100 | -1.8% | 14,800 |
| 2021/03/25 | 5,380 | 5,480 | 5,360 | 5,440 | +100 | +1.9% | 7,800 |
| 2021/03/24 | 5,630 | 5,630 | 5,330 | 5,340 | -310 | -5.5% | 7,900 |
| 2021/03/23 | 5,780 | 5,780 | 5,640 | 5,650 | -80 | -1.4% | 7,400 |
| 2021/03/22 | 5,630 | 5,770 | 5,630 | 5,730 | ±0 | ±0% | 12,500 |
| 2021/03/19 | 5,550 | 5,740 | 5,540 | 5,730 | +110 | +2% | 19,900 |
| 2021/03/18 | 5,530 | 5,620 | 5,510 | 5,620 | +70 | +1.3% | 11,000 |
| 2021/03/17 | 5,450 | 5,590 | 5,430 | 5,550 | +120 | +2.2% | 13,600 |
| 2021/03/16 | 5,300 | 5,450 | 5,290 | 5,430 | +150 | +2.8% | 13,400 |
| 2021/03/15 | 5,230 | 5,290 | 5,200 | 5,280 | +60 | +1.1% | 10,600 |
| 2021/03/12 | 5,270 | 5,280 | 5,210 | 5,220 | -50 | -0.9% | 13,000 |
| 2021/03/11 | 5,170 | 5,290 | 5,130 | 5,270 | +100 | +1.9% | 12,000 |
| 2021/03/10 | 5,200 | 5,210 | 5,100 | 5,170 | ±0 | ±0% | 11,100 |
| 2021/03/09 | 5,250 | 5,250 | 5,130 | 5,170 | +20 | +0.4% | 14,700 |
| 2021/03/08 | 5,030 | 5,170 | 5,030 | 5,150 | +120 | +2.4% | 23,100 |
| 2021/03/05 | 4,985 | 5,030 | 4,945 | 5,030 | ±0 | ±0% | 20,500 |
| 2021/03/04 | 5,030 | 5,030 | 4,950 | 5,030 | ±0 | ±0% | 11,100 |
| 2021/03/03 | 5,040 | 5,060 | 5,020 | 5,030 | -60 | -1.2% | 5,900 |
| 2021/03/02 | 5,100 | 5,100 | 5,000 | 5,090 | +30 | +0.6% | 9,200 |
| 2021/03/01 | 4,995 | 5,060 | 4,995 | 5,060 | +95 | +1.9% | 11,300 |
| 2021/02/26 | 5,010 | 5,050 | 4,965 | 4,965 | -65 | -1.3% | 15,100 |
| 2021/02/25 | 5,120 | 5,120 | 5,010 | 5,030 | ±0 | ±0% | 13,500 |
| 2021/02/24 | 5,050 | 5,050 | 4,980 | 5,030 | +10 | +0.2% | 9,500 |
| 2021/02/22 | 5,050 | 5,080 | 5,020 | 5,020 | -20 | -0.4% | 6,200 |
| 2021/02/19 | 5,080 | 5,090 | 5,030 | 5,040 | -120 | -2.3% | 11,200 |
| 2021/02/18 | 5,210 | 5,250 | 5,120 | 5,160 | -90 | -1.7% | 7,400 |
| 2021/02/17 | 5,320 | 5,340 | 5,230 | 5,250 | -70 | -1.3% | 5,500 |
| 2021/02/16 | 5,250 | 5,370 | 5,210 | 5,320 | +110 | +2.1% | 11,500 |
| 2021/02/15 | 5,290 | 5,290 | 5,170 | 5,210 | ±0 | ±0% | 4,400 |
| 2021/02/12 | 5,180 | 5,330 | 5,180 | 5,210 | -20 | -0.4% | 9,500 |
| 2021/02/10 | 5,250 | 5,260 | 5,220 | 5,230 | -20 | -0.4% | 4,200 |
| 2021/02/09 | 5,190 | 5,250 | 5,190 | 5,250 | +20 | +0.4% | 5,800 |
| 2021/02/08 | 5,070 | 5,230 | 5,070 | 5,230 | +140 | +2.8% | 11,500 |
| 2021/02/05 | 5,050 | 5,110 | 5,030 | 5,090 | +30 | +0.6% | 7,600 |
| 2021/02/04 | 5,060 | 5,090 | 5,050 | 5,060 | -20 | -0.4% | 3,900 |
| 2021/02/03 | 5,010 | 5,110 | 5,010 | 5,080 | +30 | +0.6% | 9,800 |
| 2021/02/02 | 5,080 | 5,080 | 5,040 | 5,050 | -30 | -0.6% | 4,300 |
| 2021/02/01 | 5,090 | 5,130 | 5,080 | 5,080 | -10 | -0.2% | 2,800 |
| 2021/01/29 | 5,150 | 5,290 | 5,090 | 5,090 | -100 | -1.9% | 7,300 |
| 2021/01/28 | 5,150 | 5,230 | 5,100 | 5,190 | -40 | -0.8% | 11,300 |
| 2021/01/27 | 5,160 | 5,240 | 5,130 | 5,230 | +30 | +0.6% | 7,100 |
| 2021/01/26 | 5,040 | 5,200 | 5,040 | 5,200 | +150 | +3% | 6,100 |
| 2021/01/25 | 5,190 | 5,190 | 5,030 | 5,050 | -120 | -2.3% | 12,700 |
| 2021/01/22 | 5,300 | 5,300 | 5,170 | 5,170 | -110 | -2.1% | 6,000 |
| 2021/01/21 | 5,280 | 5,320 | 5,270 | 5,280 | +40 | +0.8% | 4,800 |
| 2021/01/20 | 5,150 | 5,290 | 5,120 | 5,240 | +90 | +1.7% | 7,400 |
| 2021/01/19 | 5,180 | 5,330 | 5,150 | 5,150 | -30 | -0.6% | 3,400 |
1001～
1050
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
