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 |
|---|---|---|---|---|---|---|---|
| 2021/01/12 | 5,400 | 5,520 | 5,390 | 5,520 | +120 | +2.2% | 11,900 |
| 2021/01/08 | 5,370 | 5,410 | 5,320 | 5,400 | +30 | +0.6% | 11,200 |
| 2021/01/07 | 5,460 | 5,460 | 5,350 | 5,370 | ±0 | ±0% | 11,100 |
| 2021/01/06 | 5,480 | 5,480 | 5,340 | 5,370 | -120 | -2.2% | 8,700 |
| 2021/01/05 | 5,580 | 5,590 | 5,480 | 5,490 | -80 | -1.4% | 8,500 |
| 2021/01/04 | 5,660 | 5,660 | 5,500 | 5,570 | -60 | -1.1% | 9,900 |
| 2020/12/30 | 5,560 | 5,640 | 5,520 | 5,630 | +60 | +1.1% | 11,200 |
| 2020/12/29 | 5,570 | 5,630 | 5,530 | 5,570 | -160 | -2.8% | 60,300 |
| 2020/12/28 | 5,510 | 5,750 | 5,510 | 5,730 | +170 | +3.1% | 180,900 |
| 2020/12/25 | 5,500 | 5,600 | 5,460 | 5,560 | +130 | +2.4% | 74,400 |
| 2020/12/24 | 5,380 | 5,440 | 5,380 | 5,430 | +40 | +0.7% | 32,000 |
| 2020/12/23 | 5,450 | 5,470 | 5,350 | 5,390 | -20 | -0.4% | 19,000 |
| 2020/12/22 | 5,450 | 5,460 | 5,380 | 5,410 | -50 | -0.9% | 19,600 |
| 2020/12/21 | 5,500 | 5,500 | 5,430 | 5,460 | -20 | -0.4% | 13,800 |
| 2020/12/18 | 5,470 | 5,500 | 5,430 | 5,480 | ±0 | ±0% | 53,700 |
| 2020/12/17 | 5,410 | 5,500 | 5,370 | 5,480 | +20 | +0.4% | 11,100 |
| 2020/12/16 | 5,520 | 5,530 | 5,460 | 5,460 | +10 | +0.2% | 21,300 |
| 2020/12/15 | 5,470 | 5,500 | 5,450 | 5,450 | -10 | -0.2% | 15,500 |
| 2020/12/14 | 5,400 | 5,540 | 5,400 | 5,460 | +30 | +0.6% | 20,000 |
| 2020/12/11 | 5,450 | 5,500 | 5,430 | 5,430 | -50 | -0.9% | 25,700 |
| 2020/12/10 | 5,520 | 5,540 | 5,480 | 5,480 | -40 | -0.7% | 10,600 |
| 2020/12/09 | 5,570 | 5,590 | 5,480 | 5,520 | ±0 | ±0% | 12,200 |
| 2020/12/08 | 5,510 | 5,630 | 5,500 | 5,520 | ±0 | ±0% | 15,300 |
| 2020/12/07 | 5,520 | 5,560 | 5,450 | 5,520 | ±0 | ±0% | 12,200 |
| 2020/12/04 | 5,430 | 5,520 | 5,430 | 5,520 | +20 | +0.4% | 15,000 |
| 2020/12/03 | 5,410 | 5,510 | 5,410 | 5,500 | +90 | +1.7% | 11,200 |
| 2020/12/02 | 5,440 | 5,490 | 5,340 | 5,410 | -10 | -0.2% | 15,400 |
| 2020/12/01 | 5,290 | 5,480 | 5,290 | 5,420 | +130 | +2.5% | 12,300 |
| 2020/11/30 | 5,400 | 5,400 | 5,290 | 5,290 | -80 | -1.5% | 18,200 |
| 2020/11/27 | 5,310 | 5,440 | 5,310 | 5,370 | +110 | +2.1% | 18,200 |
| 2020/11/26 | 5,290 | 5,310 | 5,260 | 5,260 | -30 | -0.6% | 6,400 |
| 2020/11/25 | 5,360 | 5,450 | 5,280 | 5,290 | ±0 | ±0% | 11,100 |
| 2020/11/24 | 5,400 | 5,540 | 5,290 | 5,290 | -40 | -0.8% | 19,900 |
| 2020/11/20 | 5,190 | 5,360 | 5,180 | 5,330 | +110 | +2.1% | 13,300 |
| 2020/11/19 | 5,170 | 5,220 | 5,170 | 5,220 | +70 | +1.4% | 5,900 |
| 2020/11/18 | 5,170 | 5,180 | 5,100 | 5,150 | -20 | -0.4% | 5,100 |
| 2020/11/17 | 5,220 | 5,260 | 5,110 | 5,170 | -60 | -1.1% | 10,600 |
| 2020/11/16 | 5,210 | 5,280 | 5,210 | 5,230 | ±0 | ±0% | 9,000 |
| 2020/11/13 | 5,240 | 5,290 | 5,210 | 5,230 | -100 | -1.9% | 10,000 |
| 2020/11/12 | 5,280 | 5,360 | 5,240 | 5,330 | +20 | +0.4% | 8,300 |
| 2020/11/11 | 5,360 | 5,360 | 5,140 | 5,310 | -50 | -0.9% | 14,000 |
| 2020/11/10 | 5,300 | 5,380 | 5,190 | 5,360 | +130 | +2.5% | 17,000 |
| 2020/11/09 | 5,220 | 5,320 | 5,220 | 5,230 | +20 | +0.4% | 9,000 |
| 2020/11/06 | 5,170 | 5,310 | 5,140 | 5,210 | +10 | +0.2% | 12,500 |
| 2020/11/05 | 5,110 | 5,200 | 5,090 | 5,200 | +100 | +2% | 12,300 |
| 2020/11/04 | 5,050 | 5,140 | 4,975 | 5,100 | +120 | +2.4% | 13,500 |
| 2020/11/02 | 4,995 | 5,090 | 4,960 | 4,980 | -10 | -0.2% | 19,100 |
| 2020/10/30 | 4,975 | 5,030 | 4,905 | 4,990 | +25 | +0.5% | 11,400 |
| 2020/10/29 | 4,975 | 4,975 | 4,935 | 4,965 | -10 | -0.2% | 3,000 |
| 2020/10/28 | 4,980 | 5,010 | 4,955 | 4,975 | -75 | -1.5% | 4,200 |
1101～
1150
件表示中 / 3738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 | 503,000円 | +0.3% | -20.8% | 3.98% | 9.68倍 | 0.49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 |
| 日特建 | 113,300円 | +13.1% | +32.8% | 4.32% | 14.12倍 | 1.37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 |
| ヤマト | 170,600円 | -0.3% | -12.9% | 2.75% | 11.19倍 | 1.04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 |
| 鉄建建設 | 299,000円 | -3.8% | +9.1% | 4.35% | 11.57倍 | 0.60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 |
| 日本国土 | 48,200円 | -9.3% | - | 4.56% | 31.98倍 | 0.58倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
市場注目の銘柄
チャート関連のコラム
