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 |
|---|---|---|---|---|---|---|---|
| 2020/10/27 | 5,020 | 5,050 | 4,945 | 5,050 | +50 | +1% | 5,500 |
| 2020/10/26 | 4,980 | 5,010 | 4,940 | 5,000 | +20 | +0.4% | 4,600 |
| 2020/10/23 | 5,060 | 5,060 | 4,955 | 4,980 | -50 | -1% | 5,000 |
| 2020/10/22 | 5,050 | 5,050 | 4,975 | 5,030 | ±0 | ±0% | 6,900 |
| 2020/10/21 | 4,900 | 5,110 | 4,880 | 5,030 | +200 | +4.1% | 18,200 |
| 2020/10/20 | 4,870 | 4,890 | 4,755 | 4,830 | ±0 | ±0% | 22,000 |
| 2020/10/19 | 4,920 | 4,920 | 4,785 | 4,830 | -60 | -1.2% | 19,000 |
| 2020/10/16 | 4,985 | 5,010 | 4,890 | 4,890 | -100 | -2% | 9,400 |
| 2020/10/15 | 5,000 | 5,050 | 4,955 | 4,990 | -60 | -1.2% | 9,200 |
| 2020/10/14 | 5,050 | 5,080 | 4,950 | 5,050 | +10 | +0.2% | 13,600 |
| 2020/10/13 | 5,040 | 5,100 | 5,030 | 5,040 | +10 | +0.2% | 7,500 |
| 2020/10/12 | 5,060 | 5,130 | 5,030 | 5,030 | -50 | -1% | 9,500 |
| 2020/10/09 | 5,140 | 5,150 | 5,040 | 5,080 | +20 | +0.4% | 5,300 |
| 2020/10/08 | 5,040 | 5,130 | 5,010 | 5,060 | +10 | +0.2% | 8,300 |
| 2020/10/07 | 5,030 | 5,110 | 4,970 | 5,050 | +20 | +0.4% | 14,100 |
| 2020/10/06 | 5,100 | 5,100 | 4,995 | 5,030 | +10 | +0.2% | 7,000 |
| 2020/10/05 | 5,150 | 5,190 | 4,980 | 5,020 | -80 | -1.6% | 15,700 |
| 2020/10/02 | 5,210 | 5,220 | 5,060 | 5,100 | - | - | 10,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,310 | 5,310 | 5,110 | 5,110 | -180 | -3.4% | 11,900 |
| 2020/09/29 | 5,390 | 5,390 | 5,260 | 5,290 | -40 | -0.8% | 10,000 |
| 2020/09/28 | 5,210 | 5,380 | 5,200 | 5,330 | +250 | +4.9% | 26,000 |
| 2020/09/25 | 5,260 | 5,280 | 5,050 | 5,080 | +20 | +0.4% | 38,000 |
| 2020/09/24 | 5,400 | 5,430 | 5,030 | 5,060 | -390 | -7.2% | 30,000 |
| 2020/09/23 | 5,530 | 5,560 | 5,430 | 5,450 | -100 | -1.8% | 13,400 |
| 2020/09/18 | 5,440 | 5,550 | 5,440 | 5,550 | +90 | +1.6% | 22,200 |
| 2020/09/17 | 5,420 | 5,530 | 5,400 | 5,460 | +40 | +0.7% | 24,900 |
| 2020/09/16 | 5,360 | 5,430 | 5,180 | 5,420 | +60 | +1.1% | 60,500 |
| 2020/09/15 | 5,250 | 5,380 | 5,120 | 5,360 | +100 | +1.9% | 69,300 |
| 2020/09/14 | 5,060 | 5,260 | 4,750 | 5,260 | +250 | +5% | 62,600 |
| 2020/09/11 | 4,975 | 5,050 | 4,875 | 5,010 | +55 | +1.1% | 17,300 |
| 2020/09/10 | 4,950 | 5,000 | 4,865 | 4,955 | +75 | +1.5% | 16,500 |
| 2020/09/09 | 4,840 | 4,895 | 4,725 | 4,880 | +40 | +0.8% | 12,700 |
| 2020/09/08 | 4,895 | 4,910 | 4,805 | 4,840 | -40 | -0.8% | 13,300 |
| 2020/09/07 | 4,855 | 4,880 | 4,730 | 4,880 | +95 | +2% | 5,200 |
| 2020/09/04 | 4,675 | 4,795 | 4,675 | 4,785 | +110 | +2.4% | 6,100 |
| 2020/09/03 | 4,750 | 4,800 | 4,670 | 4,675 | -75 | -1.6% | 12,400 |
| 2020/09/02 | 4,900 | 4,900 | 4,725 | 4,750 | -80 | -1.7% | 7,200 |
| 2020/09/01 | 4,935 | 4,935 | 4,785 | 4,830 | -45 | -0.9% | 5,800 |
| 2020/08/31 | 4,855 | 4,965 | 4,815 | 4,875 | +75 | +1.6% | 10,500 |
| 2020/08/28 | 4,745 | 4,870 | 4,720 | 4,800 | +10 | +0.2% | 8,800 |
| 2020/08/27 | 4,875 | 4,875 | 4,760 | 4,790 | -30 | -0.6% | 4,100 |
| 2020/08/26 | 4,950 | 4,950 | 4,810 | 4,820 | -130 | -2.6% | 3,600 |
| 2020/08/25 | 4,955 | 4,975 | 4,920 | 4,950 | +65 | +1.3% | 6,800 |
| 2020/08/24 | 4,855 | 4,920 | 4,780 | 4,885 | +100 | +2.1% | 6,200 |
| 2020/08/21 | 4,725 | 4,785 | 4,700 | 4,785 | +60 | +1.3% | 4,100 |
| 2020/08/20 | 4,800 | 4,850 | 4,715 | 4,725 | -135 | -2.8% | 8,200 |
| 2020/08/19 | 4,845 | 4,875 | 4,760 | 4,860 | +15 | +0.3% | 5,400 |
| 2020/08/18 | 4,925 | 4,925 | 4,845 | 4,845 | -80 | -1.6% | 6,100 |
| 2020/08/17 | 4,860 | 4,930 | 4,840 | 4,925 | +65 | +1.3% | 4,500 |
1151～
1200
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 | 299,700円 | -3.8% | +9.1% | 4.34% | 11.60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
