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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 4,140 | 4,165 | 4,045 | 4,075 | -30 | -0.7% | 7,400 |
| 2020/05/01 | 4,135 | 4,175 | 4,080 | 4,105 | -30 | -0.7% | 6,600 |
| 2020/04/30 | 4,175 | 4,200 | 4,120 | 4,135 | +30 | +0.7% | 14,500 |
| 2020/04/28 | 4,220 | 4,250 | 4,090 | 4,105 | -115 | -2.7% | 19,600 |
| 2020/04/27 | 4,110 | 4,245 | 4,065 | 4,220 | +120 | +2.9% | 20,500 |
| 2020/04/24 | 4,085 | 4,120 | 4,005 | 4,100 | -20 | -0.5% | 12,500 |
| 2020/04/23 | 4,110 | 4,135 | 4,045 | 4,120 | +45 | +1.1% | 8,000 |
| 2020/04/22 | 4,050 | 4,145 | 3,960 | 4,075 | +20 | +0.5% | 18,400 |
| 2020/04/21 | 4,050 | 4,070 | 3,940 | 4,055 | -25 | -0.6% | 9,300 |
| 2020/04/20 | 4,180 | 4,180 | 4,075 | 4,080 | -100 | -2.4% | 10,500 |
| 2020/04/17 | 4,200 | 4,260 | 4,140 | 4,180 | -45 | -1.1% | 14,600 |
| 2020/04/16 | 4,055 | 4,230 | 4,055 | 4,225 | +155 | +3.8% | 13,700 |
| 2020/04/15 | 4,015 | 4,095 | 3,910 | 4,070 | -50 | -1.2% | 30,500 |
| 2020/04/14 | 4,005 | 4,125 | 3,950 | 4,120 | +55 | +1.4% | 15,400 |
| 2020/04/13 | 4,325 | 4,395 | 4,045 | 4,065 | -330 | -7.5% | 16,600 |
| 2020/04/10 | 4,245 | 4,415 | 4,185 | 4,395 | +220 | +5.3% | 13,500 |
| 2020/04/09 | 4,295 | 4,295 | 4,100 | 4,175 | -120 | -2.8% | 19,300 |
| 2020/04/08 | 4,160 | 4,430 | 4,160 | 4,295 | +135 | +3.2% | 22,400 |
| 2020/04/07 | 4,120 | 4,195 | 3,995 | 4,160 | +110 | +2.7% | 12,000 |
| 2020/04/06 | 3,900 | 4,050 | 3,845 | 4,050 | +150 | +3.8% | 13,200 |
| 2020/04/03 | 3,945 | 4,095 | 3,860 | 3,900 | -115 | -2.9% | 16,300 |
| 2020/04/02 | 4,250 | 4,285 | 4,015 | 4,015 | -280 | -6.5% | 12,800 |
| 2020/04/01 | 4,300 | 4,340 | 4,280 | 4,295 | +65 | +1.5% | 12,100 |
| 2020/03/31 | 4,620 | 4,620 | 4,110 | 4,230 | -370 | -8% | 21,600 |
| 2020/03/30 | 4,635 | 4,635 | 4,405 | 4,600 | -45 | -1% | 24,500 |
| 2020/03/27 | 4,250 | 4,645 | 4,250 | 4,645 | +490 | +11.8% | 28,900 |
| 2020/03/26 | 4,000 | 4,155 | 3,890 | 4,155 | +235 | +6% | 18,300 |
| 2020/03/25 | 3,995 | 4,010 | 3,710 | 3,920 | +80 | +2.1% | 19,700 |
| 2020/03/24 | 3,890 | 3,930 | 3,765 | 3,840 | +60 | +1.6% | 17,400 |
| 2020/03/23 | 3,865 | 3,955 | 3,455 | 3,780 | +40 | +1.1% | 25,000 |
| 2020/03/19 | 3,650 | 3,740 | 3,605 | 3,740 | +220 | +6.3% | 14,700 |
| 2020/03/18 | 3,490 | 3,595 | 3,490 | 3,520 | +100 | +2.9% | 7,200 |
| 2020/03/17 | 3,105 | 3,460 | 2,919 | 3,420 | +175 | +5.4% | 33,200 |
| 2020/03/16 | 3,225 | 3,355 | 3,130 | 3,245 | -30 | -0.9% | 48,200 |
| 2020/03/13 | 3,300 | 3,310 | 3,115 | 3,275 | -165 | -4.8% | 35,400 |
| 2020/03/12 | 3,500 | 3,540 | 3,345 | 3,440 | -70 | -2% | 40,400 |
| 2020/03/11 | 3,580 | 3,610 | 3,500 | 3,510 | -30 | -0.8% | 17,200 |
| 2020/03/10 | 3,525 | 3,570 | 3,290 | 3,540 | -20 | -0.6% | 29,800 |
| 2020/03/09 | 3,645 | 3,700 | 3,465 | 3,560 | -150 | -4% | 19,800 |
| 2020/03/06 | 3,785 | 3,810 | 3,685 | 3,710 | -175 | -4.5% | 21,300 |
| 2020/03/05 | 3,950 | 3,980 | 3,875 | 3,885 | -60 | -1.5% | 16,100 |
| 2020/03/04 | 3,875 | 4,025 | 3,835 | 3,945 | +70 | +1.8% | 14,000 |
| 2020/03/03 | 4,020 | 4,190 | 3,855 | 3,875 | -155 | -3.8% | 16,000 |
| 2020/03/02 | 3,855 | 4,100 | 3,840 | 4,030 | +115 | +2.9% | 15,900 |
| 2020/02/28 | 3,790 | 4,000 | 3,790 | 3,915 | -85 | -2.1% | 35,000 |
| 2020/02/27 | 4,125 | 4,125 | 3,965 | 4,000 | -95 | -2.3% | 17,100 |
| 2020/02/26 | 4,100 | 4,120 | 4,000 | 4,095 | -30 | -0.7% | 17,600 |
| 2020/02/25 | 4,215 | 4,295 | 4,110 | 4,125 | -205 | -4.7% | 31,600 |
| 2020/02/21 | 4,425 | 4,475 | 4,325 | 4,330 | -85 | -1.9% | 14,700 |
| 2020/02/20 | 4,510 | 4,570 | 4,415 | 4,415 | -125 | -2.8% | 9,700 |
1301～
1350
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
