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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 4,600 | 4,665 | 4,515 | 4,540 | -60 | -1.3% | 10,700 |
| 2020/02/18 | 4,805 | 4,810 | 4,590 | 4,600 | -235 | -4.9% | 17,100 |
| 2020/02/17 | 4,905 | 4,915 | 4,825 | 4,835 | -135 | -2.7% | 15,600 |
| 2020/02/14 | 5,010 | 5,010 | 4,810 | 4,970 | -40 | -0.8% | 31,500 |
| 2020/02/13 | 5,000 | 5,060 | 4,965 | 5,010 | +15 | +0.3% | 8,600 |
| 2020/02/12 | 5,040 | 5,060 | 4,965 | 4,995 | -35 | -0.7% | 7,900 |
| 2020/02/10 | 5,030 | 5,050 | 4,985 | 5,030 | -20 | -0.4% | 12,600 |
| 2020/02/07 | 5,030 | 5,060 | 4,985 | 5,050 | +20 | +0.4% | 9,000 |
| 2020/02/06 | 4,955 | 5,050 | 4,950 | 5,030 | +100 | +2% | 12,900 |
| 2020/02/05 | 4,960 | 4,975 | 4,925 | 4,930 | -30 | -0.6% | 12,800 |
| 2020/02/04 | 4,850 | 4,960 | 4,790 | 4,960 | +140 | +2.9% | 9,300 |
| 2020/02/03 | 4,815 | 4,865 | 4,780 | 4,820 | -65 | -1.3% | 8,500 |
| 2020/01/31 | 4,840 | 4,900 | 4,770 | 4,885 | +90 | +1.9% | 7,500 |
| 2020/01/30 | 4,870 | 4,900 | 4,735 | 4,795 | -75 | -1.5% | 16,300 |
| 2020/01/29 | 4,890 | 4,910 | 4,860 | 4,870 | -15 | -0.3% | 10,900 |
| 2020/01/28 | 4,815 | 4,915 | 4,815 | 4,885 | +30 | +0.6% | 14,300 |
| 2020/01/27 | 4,855 | 4,895 | 4,805 | 4,855 | -50 | -1% | 12,800 |
| 2020/01/24 | 4,980 | 4,995 | 4,900 | 4,905 | -90 | -1.8% | 9,100 |
| 2020/01/23 | 4,970 | 5,010 | 4,910 | 4,995 | +25 | +0.5% | 14,100 |
| 2020/01/22 | 4,975 | 5,020 | 4,965 | 4,970 | +5 | +0.1% | 11,100 |
| 2020/01/21 | 4,885 | 4,975 | 4,885 | 4,965 | +10 | +0.2% | 15,500 |
| 2020/01/20 | 4,915 | 4,955 | 4,915 | 4,955 | +45 | +0.9% | 8,200 |
| 2020/01/17 | 4,925 | 4,965 | 4,890 | 4,910 | -15 | -0.3% | 8,100 |
| 2020/01/16 | 4,915 | 4,945 | 4,880 | 4,925 | -10 | -0.2% | 12,100 |
| 2020/01/15 | 4,860 | 4,950 | 4,860 | 4,935 | +15 | +0.3% | 13,700 |
| 2020/01/14 | 4,905 | 4,920 | 4,855 | 4,920 | +15 | +0.3% | 14,700 |
| 2020/01/10 | 4,955 | 4,960 | 4,895 | 4,905 | -25 | -0.5% | 9,300 |
| 2020/01/09 | 4,945 | 4,950 | 4,915 | 4,930 | +30 | +0.6% | 5,500 |
| 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 |
1351～
1400
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
