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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 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 |
| 2019/06/26 | 4,570 | 4,640 | 4,570 | 4,610 | ±0 | ±0% | 7,700 |
| 2019/06/25 | 4,645 | 4,645 | 4,575 | 4,610 | -35 | -0.8% | 16,700 |
| 2019/06/24 | 4,635 | 4,645 | 4,610 | 4,645 | +40 | +0.9% | 4,600 |
| 2019/06/21 | 4,670 | 4,670 | 4,600 | 4,605 | -25 | -0.5% | 8,400 |
| 2019/06/20 | 4,610 | 4,630 | 4,600 | 4,630 | +20 | +0.4% | 2,100 |
| 2019/06/19 | 4,690 | 4,725 | 4,555 | 4,610 | +130 | +2.9% | 18,300 |
| 2019/06/18 | 4,575 | 4,575 | 4,455 | 4,480 | -95 | -2.1% | 7,800 |
| 2019/06/17 | 4,430 | 4,575 | 4,420 | 4,575 | +145 | +3.3% | 13,400 |
| 2019/06/14 | 4,425 | 4,435 | 4,380 | 4,430 | +45 | +1% | 7,300 |
| 2019/06/13 | 4,420 | 4,500 | 4,340 | 4,385 | -35 | -0.8% | 10,000 |
| 2019/06/12 | 4,440 | 4,470 | 4,420 | 4,420 | -20 | -0.5% | 5,900 |
| 2019/06/11 | 4,405 | 4,455 | 4,375 | 4,440 | +60 | +1.4% | 7,100 |
| 2019/06/10 | 4,380 | 4,430 | 4,365 | 4,380 | +35 | +0.8% | 6,200 |
| 2019/06/07 | 4,345 | 4,360 | 4,240 | 4,345 | ±0 | ±0% | 4,400 |
| 2019/06/06 | 4,330 | 4,370 | 4,320 | 4,345 | +30 | +0.7% | 8,300 |
| 2019/06/05 | 4,390 | 4,395 | 4,255 | 4,315 | -15 | -0.3% | 6,900 |
| 2019/06/04 | 4,275 | 4,360 | 4,245 | 4,330 | +95 | +2.2% | 6,800 |
| 2019/06/03 | 4,225 | 4,255 | 4,200 | 4,235 | ±0 | ±0% | 7,300 |
| 2019/05/31 | 4,345 | 4,345 | 4,185 | 4,235 | -115 | -2.6% | 7,500 |
| 2019/05/30 | 4,375 | 4,375 | 4,255 | 4,350 | -30 | -0.7% | 5,900 |
| 2019/05/29 | 4,400 | 4,400 | 4,340 | 4,380 | -25 | -0.6% | 7,200 |
| 2019/05/28 | 4,400 | 4,450 | 4,360 | 4,405 | +5 | +0.1% | 11,000 |
| 2019/05/27 | 4,300 | 4,410 | 4,200 | 4,400 | +175 | +4.1% | 9,400 |
| 2019/05/24 | 4,335 | 4,335 | 4,210 | 4,225 | -110 | -2.5% | 8,000 |
| 2019/05/23 | 4,470 | 4,470 | 4,330 | 4,335 | -190 | -4.2% | 13,000 |
| 2019/05/22 | 4,575 | 4,575 | 4,485 | 4,525 | +5 | +0.1% | 10,500 |
| 2019/05/21 | 4,555 | 4,565 | 4,490 | 4,520 | -35 | -0.8% | 4,700 |
| 2019/05/20 | 4,470 | 4,555 | 4,470 | 4,555 | +80 | +1.8% | 4,200 |
| 2019/05/17 | 4,420 | 4,500 | 4,410 | 4,475 | +55 | +1.2% | 9,700 |
| 2019/05/16 | 4,405 | 4,420 | 4,330 | 4,420 | +15 | +0.3% | 6,200 |
| 2019/05/15 | 4,370 | 4,405 | 4,265 | 4,405 | +85 | +2% | 6,500 |
| 2019/05/14 | 4,255 | 4,320 | 4,190 | 4,320 | -45 | -1% | 6,800 |
| 2019/05/13 | 4,370 | 4,430 | 4,360 | 4,365 | +5 | +0.1% | 4,800 |
| 2019/05/10 | 4,415 | 4,460 | 4,345 | 4,360 | +155 | +3.7% | 12,800 |
| 2019/05/09 | 4,235 | 4,240 | 4,140 | 4,205 | -95 | -2.2% | 11,100 |
| 2019/05/08 | 4,265 | 4,350 | 4,235 | 4,300 | -35 | -0.8% | 12,000 |
| 2019/05/07 | 4,440 | 4,440 | 4,325 | 4,335 | -55 | -1.3% | 6,500 |
| 2019/04/26 | 4,375 | 4,465 | 4,320 | 4,390 | +15 | +0.3% | 4,500 |
| 2019/04/25 | 4,300 | 4,425 | 4,300 | 4,375 | +75 | +1.7% | 6,500 |
| 2019/04/24 | 4,440 | 4,440 | 4,275 | 4,300 | -70 | -1.6% | 6,500 |
| 2019/04/23 | 4,350 | 4,435 | 4,350 | 4,370 | +55 | +1.3% | 6,000 |
| 2019/04/22 | 4,340 | 4,375 | 4,305 | 4,315 | +5 | +0.1% | 3,500 |
| 2019/04/19 | 4,370 | 4,375 | 4,265 | 4,310 | -60 | -1.4% | 5,400 |
1501～
1550
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
