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 |
---|---|---|---|---|---|---|---|
2019/05/24 | 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 |
2019/04/18 | 4,405 | 4,405 | 4,305 | 4,370 | -35 | -0.8% | 5,800 |
2019/04/17 | 4,365 | 4,420 | 4,335 | 4,405 | +40 | +0.9% | 3,500 |
2019/04/16 | 4,390 | 4,440 | 4,350 | 4,365 | -25 | -0.6% | 5,300 |
2019/04/15 | 4,345 | 4,415 | 4,330 | 4,390 | +160 | +3.8% | 9,100 |
2019/04/12 | 4,340 | 4,340 | 4,185 | 4,230 | -60 | -1.4% | 6,900 |
2019/04/11 | 4,330 | 4,330 | 4,270 | 4,290 | -40 | -0.9% | 5,100 |
2019/04/10 | 4,350 | 4,370 | 4,300 | 4,330 | -85 | -1.9% | 4,100 |
2019/04/09 | 4,470 | 4,470 | 4,380 | 4,415 | -75 | -1.7% | 8,400 |
2019/04/08 | 4,515 | 4,530 | 4,450 | 4,490 | -25 | -0.6% | 2,600 |
2019/04/05 | 4,455 | 4,560 | 4,455 | 4,515 | +60 | +1.3% | 5,900 |
2019/04/04 | 4,435 | 4,480 | 4,435 | 4,455 | -45 | -1% | 3,100 |
2019/04/03 | 4,435 | 4,500 | 4,365 | 4,500 | +85 | +1.9% | 9,200 |
2019/04/02 | 4,500 | 4,505 | 4,400 | 4,415 | -10 | -0.2% | 10,600 |
2019/04/01 | 4,355 | 4,475 | 4,285 | 4,425 | +210 | +5% | 15,400 |
2019/03/29 | 4,260 | 4,315 | 4,185 | 4,215 | -10 | -0.2% | 6,600 |
2019/03/28 | 4,375 | 4,375 | 4,225 | 4,225 | -220 | -4.9% | 12,700 |
2019/03/27 | 4,415 | 4,470 | 4,280 | 4,445 | +25 | +0.6% | 21,300 |
2019/03/26 | 4,235 | 4,420 | 4,115 | 4,420 | +220 | +5.2% | 18,100 |
2019/03/25 | 4,240 | 4,240 | 4,150 | 4,200 | -50 | -1.2% | 11,600 |
2019/03/22 | 4,255 | 4,255 | 4,145 | 4,250 | -5 | -0.1% | 6,300 |
2019/03/20 | 4,150 | 4,355 | 4,120 | 4,255 | +110 | +2.7% | 11,900 |
2019/03/19 | 4,080 | 4,155 | 4,065 | 4,145 | -145 | -3.4% | 15,600 |
2019/03/18 | 4,065 | 4,295 | 3,995 | 4,290 | +295 | +7.4% | 14,800 |
2019/03/15 | 4,240 | 4,355 | 3,995 | 3,995 | -230 | -5.4% | 26,600 |
2019/03/14 | 4,290 | 4,290 | 4,170 | 4,225 | -60 | -1.4% | 8,000 |
2019/03/13 | 4,350 | 4,380 | 4,255 | 4,285 | -95 | -2.2% | 5,900 |
2019/03/12 | 4,295 | 4,415 | 4,240 | 4,380 | +175 | +4.2% | 11,200 |
2019/03/11 | 4,170 | 4,215 | 4,165 | 4,205 | +35 | +0.8% | 6,800 |
2019/03/08 | 4,220 | 4,220 | 4,130 | 4,170 | -120 | -2.8% | 15,700 |
2019/03/07 | 4,240 | 4,310 | 4,215 | 4,290 | +25 | +0.6% | 10,600 |
1501~
1550
件表示中 / 3740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 | 500,000円 | +0.3% | -20.8% | 4.00% | 9.63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 |
ヤマト | 172,300円 | -0.3% | -12.9% | 2.73% | 11.30倍 | 1.04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 |
鉄建建設 | 301,500円 | -3.8% | +9.1% | 4.31% | 11.67倍 | 0.60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 |
日本国土 | 48,700円 | -9.3% | - | 4.52% | 32.32倍 | 0.58倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き03年終結。再上場。超高層建築に参入 |
洋エンジ | 107,200円 | -28.1% | +0.6% | 2.33% | 12.56倍 | 0.91倍 |
|
三井系総合エンジで国内3位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
市場注目の銘柄
チャート関連のコラム