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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 4,325 | 4,380 | 4,290 | 4,325 | +25 | +0.6% | 24,800 |
| 2018/12/18 | 4,455 | 4,455 | 4,265 | 4,300 | -230 | -5.1% | 20,000 |
| 2018/12/17 | 4,560 | 4,600 | 4,520 | 4,530 | -30 | -0.7% | 12,700 |
| 2018/12/14 | 4,660 | 4,670 | 4,520 | 4,560 | -135 | -2.9% | 19,600 |
| 2018/12/13 | 4,700 | 4,705 | 4,655 | 4,695 | +40 | +0.9% | 10,300 |
| 2018/12/12 | 4,600 | 4,755 | 4,600 | 4,655 | +65 | +1.4% | 13,400 |
| 2018/12/11 | 4,720 | 4,720 | 4,585 | 4,590 | -65 | -1.4% | 10,200 |
| 2018/12/10 | 4,880 | 4,895 | 4,640 | 4,655 | -250 | -5.1% | 20,400 |
| 2018/12/07 | 5,000 | 5,010 | 4,890 | 4,905 | -135 | -2.7% | 10,700 |
| 2018/12/06 | 5,110 | 5,120 | 4,960 | 5,040 | -110 | -2.1% | 13,600 |
| 2018/12/05 | 5,230 | 5,330 | 5,140 | 5,150 | -230 | -4.3% | 11,100 |
| 2018/12/04 | 5,420 | 5,430 | 5,330 | 5,380 | +10 | +0.2% | 12,200 |
| 2018/12/03 | 5,350 | 5,450 | 5,340 | 5,370 | -40 | -0.7% | 14,700 |
| 2018/11/30 | 5,100 | 5,410 | 5,060 | 5,410 | +300 | +5.9% | 15,000 |
| 2018/11/29 | 5,040 | 5,200 | 5,030 | 5,110 | +100 | +2% | 9,500 |
| 2018/11/28 | 5,010 | 5,030 | 4,915 | 5,010 | ±0 | ±0% | 4,600 |
| 2018/11/27 | 5,040 | 5,040 | 4,980 | 5,010 | +10 | +0.2% | 8,900 |
| 2018/11/26 | 5,070 | 5,070 | 4,950 | 5,000 | -30 | -0.6% | 4,300 |
| 2018/11/22 | 5,050 | 5,050 | 4,985 | 5,030 | +40 | +0.8% | 6,600 |
| 2018/11/21 | 4,870 | 5,010 | 4,850 | 4,990 | +110 | +2.3% | 8,800 |
| 2018/11/20 | 4,875 | 4,900 | 4,840 | 4,880 | ±0 | ±0% | 4,200 |
| 2018/11/19 | 4,935 | 4,990 | 4,840 | 4,880 | -50 | -1% | 5,600 |
| 2018/11/16 | 5,030 | 5,030 | 4,910 | 4,930 | -100 | -2% | 6,400 |
| 2018/11/15 | 5,030 | 5,050 | 4,985 | 5,030 | -30 | -0.6% | 4,800 |
| 2018/11/14 | 5,170 | 5,210 | 5,030 | 5,060 | -10 | -0.2% | 13,600 |
| 2018/11/13 | 5,170 | 5,170 | 4,965 | 5,070 | -100 | -1.9% | 11,600 |
| 2018/11/12 | 4,950 | 5,300 | 4,925 | 5,170 | +330 | +6.8% | 20,100 |
| 2018/11/09 | 4,770 | 4,855 | 4,770 | 4,840 | +5 | +0.1% | 8,700 |
| 2018/11/08 | 4,720 | 4,870 | 4,700 | 4,835 | +245 | +5.3% | 11,100 |
| 2018/11/07 | 4,730 | 4,735 | 4,545 | 4,590 | -85 | -1.8% | 7,500 |
| 2018/11/06 | 4,735 | 4,735 | 4,670 | 4,675 | ±0 | ±0% | 4,900 |
| 2018/11/05 | 4,610 | 4,715 | 4,585 | 4,675 | +10 | +0.2% | 9,300 |
| 2018/11/02 | 4,555 | 4,690 | 4,555 | 4,665 | +90 | +2% | 11,400 |
| 2018/11/01 | 4,570 | 4,645 | 4,530 | 4,575 | -65 | -1.4% | 9,900 |
| 2018/10/31 | 4,655 | 4,675 | 4,545 | 4,640 | +55 | +1.2% | 11,800 |
| 2018/10/30 | 4,350 | 4,605 | 4,350 | 4,585 | +165 | +3.7% | 27,000 |
| 2018/10/29 | 4,390 | 4,550 | 4,390 | 4,420 | +90 | +2.1% | 10,600 |
| 2018/10/26 | 4,520 | 4,560 | 4,315 | 4,330 | -120 | -2.7% | 19,900 |
| 2018/10/25 | 4,710 | 4,720 | 4,420 | 4,450 | -290 | -6.1% | 29,300 |
| 2018/10/24 | 4,775 | 4,830 | 4,720 | 4,740 | +25 | +0.5% | 14,400 |
| 2018/10/23 | 4,880 | 4,880 | 4,710 | 4,715 | -160 | -3.3% | 18,500 |
| 2018/10/22 | 4,895 | 4,940 | 4,810 | 4,875 | -20 | -0.4% | 11,700 |
| 2018/10/19 | 4,940 | 4,970 | 4,850 | 4,895 | -55 | -1.1% | 9,700 |
| 2018/10/18 | 5,030 | 5,080 | 4,925 | 4,950 | -60 | -1.2% | 6,600 |
| 2018/10/17 | 5,020 | 5,030 | 4,860 | 5,010 | +65 | +1.3% | 13,800 |
| 2018/10/16 | 4,905 | 5,030 | 4,875 | 4,945 | +20 | +0.4% | 10,100 |
| 2018/10/15 | 5,000 | 5,020 | 4,915 | 4,925 | -155 | -3.1% | 16,600 |
| 2018/10/12 | 5,130 | 5,180 | 5,050 | 5,080 | -50 | -1% | 12,900 |
| 2018/10/11 | 5,250 | 5,280 | 5,120 | 5,130 | -240 | -4.5% | 11,100 |
| 2018/10/10 | 5,520 | 5,530 | 5,270 | 5,370 | +50 | +0.9% | 12,200 |
1551～
1600
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
