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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 4,915 | 4,970 | 4,850 | 4,900 | -30 | -0.6% | 17,100 |
| 2020/01/07 | 4,915 | 4,975 | 4,900 | 4,930 | +15 | +0.3% | 15,400 |
| 2020/01/06 | 4,850 | 4,935 | 4,830 | 4,915 | -5 | -0.1% | 22,500 |
| 2019/12/30 | 4,940 | 4,995 | 4,915 | 4,920 | -100 | -2% | 18,300 |
| 2019/12/27 | 4,940 | 5,030 | 4,900 | 5,020 | +25 | +0.5% | 60,000 |
| 2019/12/26 | 5,030 | 5,060 | 4,950 | 4,995 | -45 | -0.9% | 177,000 |
| 2019/12/25 | 5,110 | 5,130 | 5,040 | 5,040 | -110 | -2.1% | 67,200 |
| 2019/12/24 | 5,120 | 5,160 | 5,030 | 5,150 | ±0 | ±0% | 33,900 |
| 2019/12/23 | 5,180 | 5,180 | 5,110 | 5,150 | -10 | -0.2% | 24,100 |
| 2019/12/20 | 5,130 | 5,180 | 5,070 | 5,160 | +10 | +0.2% | 29,100 |
| 2019/12/19 | 5,200 | 5,240 | 5,140 | 5,150 | -90 | -1.7% | 10,600 |
| 2019/12/18 | 5,200 | 5,240 | 5,200 | 5,240 | ±0 | ±0% | 11,200 |
| 2019/12/17 | 5,230 | 5,250 | 5,180 | 5,240 | +10 | +0.2% | 12,000 |
| 2019/12/16 | 5,220 | 5,250 | 5,200 | 5,230 | -20 | -0.4% | 18,800 |
| 2019/12/13 | 5,210 | 5,250 | 5,150 | 5,250 | +190 | +3.8% | 40,200 |
| 2019/12/12 | 5,100 | 5,150 | 5,050 | 5,060 | -20 | -0.4% | 21,400 |
| 2019/12/11 | 5,110 | 5,110 | 5,020 | 5,080 | -60 | -1.2% | 15,300 |
| 2019/12/10 | 5,180 | 5,180 | 5,130 | 5,140 | -30 | -0.6% | 13,800 |
| 2019/12/09 | 5,170 | 5,190 | 5,130 | 5,170 | +30 | +0.6% | 14,400 |
| 2019/12/06 | 5,080 | 5,180 | 5,060 | 5,140 | +110 | +2.2% | 26,100 |
| 2019/12/05 | 4,935 | 5,030 | 4,935 | 5,030 | +110 | +2.2% | 16,700 |
| 2019/12/04 | 4,805 | 4,920 | 4,780 | 4,920 | +85 | +1.8% | 9,000 |
| 2019/12/03 | 4,815 | 4,850 | 4,750 | 4,835 | +10 | +0.2% | 11,000 |
| 2019/12/02 | 4,810 | 4,890 | 4,785 | 4,825 | +35 | +0.7% | 12,400 |
| 2019/11/29 | 4,810 | 4,840 | 4,770 | 4,790 | ±0 | ±0% | 5,900 |
| 2019/11/28 | 4,850 | 4,850 | 4,770 | 4,790 | -20 | -0.4% | 8,900 |
| 2019/11/27 | 4,865 | 4,870 | 4,800 | 4,810 | +15 | +0.3% | 6,100 |
| 2019/11/26 | 4,840 | 4,850 | 4,725 | 4,795 | -5 | -0.1% | 12,300 |
| 2019/11/25 | 4,765 | 4,800 | 4,730 | 4,800 | +100 | +2.1% | 9,000 |
| 2019/11/22 | 4,750 | 4,790 | 4,690 | 4,700 | -35 | -0.7% | 8,800 |
| 2019/11/21 | 4,715 | 4,735 | 4,575 | 4,735 | +30 | +0.6% | 10,800 |
| 2019/11/20 | 4,815 | 4,815 | 4,665 | 4,705 | -115 | -2.4% | 10,500 |
| 2019/11/19 | 4,865 | 4,875 | 4,780 | 4,820 | -20 | -0.4% | 7,000 |
| 2019/11/18 | 4,825 | 4,860 | 4,815 | 4,840 | +15 | +0.3% | 7,200 |
| 2019/11/15 | 4,795 | 4,895 | 4,795 | 4,825 | +5 | +0.1% | 6,700 |
| 2019/11/14 | 4,880 | 4,900 | 4,820 | 4,820 | -60 | -1.2% | 9,500 |
| 2019/11/13 | 4,960 | 4,960 | 4,855 | 4,880 | -75 | -1.5% | 8,200 |
| 2019/11/12 | 4,910 | 4,960 | 4,885 | 4,955 | +35 | +0.7% | 7,400 |
| 2019/11/11 | 4,800 | 4,990 | 4,800 | 4,920 | +190 | +4% | 15,600 |
| 2019/11/08 | 4,745 | 4,765 | 4,700 | 4,730 | +50 | +1.1% | 9,300 |
| 2019/11/07 | 4,705 | 4,755 | 4,655 | 4,680 | -25 | -0.5% | 14,500 |
| 2019/11/06 | 4,715 | 4,755 | 4,675 | 4,705 | -15 | -0.3% | 8,000 |
| 2019/11/05 | 4,745 | 4,745 | 4,670 | 4,720 | +60 | +1.3% | 11,000 |
| 2019/11/01 | 4,630 | 4,690 | 4,590 | 4,660 | -40 | -0.9% | 8,300 |
| 2019/10/31 | 4,750 | 4,765 | 4,675 | 4,700 | -15 | -0.3% | 9,800 |
| 2019/10/30 | 4,585 | 4,715 | 4,560 | 4,715 | +125 | +2.7% | 21,800 |
| 2019/10/29 | 4,470 | 4,590 | 4,470 | 4,590 | +130 | +2.9% | 11,600 |
| 2019/10/28 | 4,535 | 4,535 | 4,460 | 4,460 | -40 | -0.9% | 6,100 |
| 2019/10/25 | 4,510 | 4,510 | 4,450 | 4,500 | +15 | +0.3% | 6,100 |
| 2019/10/24 | 4,540 | 4,540 | 4,440 | 4,485 | +5 | +0.1% | 9,700 |
1301～
1350
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
