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 |
|---|---|---|---|---|---|---|---|
| 2019/09/06 | 3,820 | 3,850 | 3,810 | 3,850 | +30 | +0.8% | 5,000 |
| 2019/09/05 | 3,795 | 3,860 | 3,765 | 3,820 | +65 | +1.7% | 12,200 |
| 2019/09/04 | 3,735 | 3,800 | 3,720 | 3,755 | -45 | -1.2% | 6,100 |
| 2019/09/03 | 3,755 | 3,850 | 3,740 | 3,800 | +45 | +1.2% | 3,500 |
| 2019/09/02 | 3,765 | 3,780 | 3,705 | 3,755 | -5 | -0.1% | 5,300 |
| 2019/08/30 | 3,720 | 3,840 | 3,720 | 3,760 | +40 | +1.1% | 16,700 |
| 2019/08/29 | 3,705 | 3,735 | 3,670 | 3,720 | -20 | -0.5% | 16,300 |
| 2019/08/28 | 3,745 | 3,745 | 3,710 | 3,740 | -25 | -0.7% | 3,700 |
| 2019/08/27 | 3,745 | 3,785 | 3,730 | 3,765 | +70 | +1.9% | 13,300 |
| 2019/08/26 | 3,725 | 3,745 | 3,675 | 3,695 | -125 | -3.3% | 8,000 |
| 2019/08/23 | 3,840 | 3,860 | 3,810 | 3,820 | -55 | -1.4% | 8,000 |
| 2019/08/22 | 3,965 | 3,965 | 3,845 | 3,875 | -20 | -0.5% | 4,700 |
| 2019/08/21 | 3,910 | 3,930 | 3,890 | 3,895 | +5 | +0.1% | 5,700 |
| 2019/08/20 | 3,710 | 3,900 | 3,710 | 3,890 | +200 | +5.4% | 11,700 |
| 2019/08/19 | 3,700 | 3,725 | 3,645 | 3,690 | +5 | +0.1% | 19,800 |
| 2019/08/16 | 3,770 | 3,770 | 3,675 | 3,685 | -120 | -3.2% | 17,400 |
| 2019/08/15 | 3,870 | 3,870 | 3,780 | 3,805 | -185 | -4.6% | 16,000 |
| 2019/08/14 | 4,085 | 4,085 | 3,935 | 3,990 | -25 | -0.6% | 23,300 |
| 2019/08/13 | 4,015 | 4,055 | 3,860 | 4,015 | -90 | -2.2% | 14,600 |
| 2019/08/09 | 4,140 | 4,165 | 4,040 | 4,105 | -230 | -5.3% | 14,600 |
| 2019/08/08 | 4,310 | 4,385 | 4,290 | 4,335 | +45 | +1% | 6,000 |
| 2019/08/07 | 4,350 | 4,350 | 4,285 | 4,290 | -60 | -1.4% | 6,600 |
| 2019/08/06 | 4,315 | 4,355 | 4,265 | 4,350 | -45 | -1% | 6,800 |
| 2019/08/05 | 4,430 | 4,430 | 4,320 | 4,395 | -35 | -0.8% | 13,500 |
| 2019/08/02 | 4,515 | 4,515 | 4,410 | 4,430 | -155 | -3.4% | 11,000 |
| 2019/08/01 | 4,555 | 4,590 | 4,555 | 4,585 | ±0 | ±0% | 2,700 |
| 2019/07/31 | 4,525 | 4,695 | 4,525 | 4,585 | +10 | +0.2% | 9,100 |
| 2019/07/30 | 4,460 | 4,585 | 4,460 | 4,575 | +115 | +2.6% | 7,600 |
| 2019/07/29 | 4,500 | 4,500 | 4,420 | 4,460 | -10 | -0.2% | 4,000 |
| 2019/07/26 | 4,490 | 4,490 | 4,440 | 4,470 | -20 | -0.4% | 4,100 |
| 2019/07/25 | 4,475 | 4,490 | 4,425 | 4,490 | +20 | +0.4% | 5,900 |
| 2019/07/24 | 4,590 | 4,590 | 4,450 | 4,470 | -90 | -2% | 10,000 |
| 2019/07/23 | 4,555 | 4,580 | 4,545 | 4,560 | +35 | +0.8% | 7,100 |
| 2019/07/22 | 4,560 | 4,560 | 4,490 | 4,525 | +30 | +0.7% | 5,900 |
| 2019/07/19 | 4,405 | 4,495 | 4,390 | 4,495 | +100 | +2.3% | 6,000 |
| 2019/07/18 | 4,505 | 4,505 | 4,335 | 4,395 | -135 | -3% | 17,200 |
| 2019/07/17 | 4,545 | 4,590 | 4,520 | 4,530 | -15 | -0.3% | 5,600 |
| 2019/07/16 | 4,580 | 4,580 | 4,535 | 4,545 | -45 | -1% | 3,300 |
| 2019/07/12 | 4,595 | 4,615 | 4,565 | 4,590 | +20 | +0.4% | 5,300 |
| 2019/07/11 | 4,525 | 4,595 | 4,520 | 4,570 | +70 | +1.6% | 5,700 |
| 2019/07/10 | 4,530 | 4,530 | 4,465 | 4,500 | -30 | -0.7% | 10,700 |
| 2019/07/09 | 4,570 | 4,570 | 4,490 | 4,530 | -25 | -0.5% | 5,100 |
| 2019/07/08 | 4,655 | 4,655 | 4,555 | 4,555 | -95 | -2% | 7,500 |
| 2019/07/05 | 4,655 | 4,670 | 4,620 | 4,650 | -5 | -0.1% | 5,400 |
| 2019/07/04 | 4,605 | 4,675 | 4,520 | 4,655 | +45 | +1% | 10,600 |
| 2019/07/03 | 4,550 | 4,640 | 4,525 | 4,610 | +85 | +1.9% | 7,000 |
| 2019/07/02 | 4,540 | 4,605 | 4,510 | 4,525 | -15 | -0.3% | 8,800 |
| 2019/07/01 | 4,635 | 4,635 | 4,525 | 4,540 | -35 | -0.8% | 9,000 |
| 2019/06/28 | 4,590 | 4,655 | 4,565 | 4,575 | -35 | -0.8% | 15,900 |
| 2019/06/27 | 4,635 | 4,660 | 4,595 | 4,610 | ±0 | ±0% | 7,600 |
1401～
1450
件表示中 / 3713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 | 499,000円 | +0.3% | -20.8% | 4.01% | 9.61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 |
| 若築建 | 404,500円 | +16.4% | +5.2% | 3.24% | 13.89倍 | 1.06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 |
| オリエ白石 | 36,700円 | +2.2% | -22.6% | 3.95% | 17.20倍 | 0.94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 |
| ヤマト | 163,300円 | -0.3% | -12.9% | 2.88% | 10.66倍 | 0.98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 | 103,500円 | +13.1% | +32.8% | 4.73% | 12.90倍 | 1.26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
