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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 5,550 | 5,550 | 5,270 | 5,320 | -250 | -4.5% | 8,500 |
| 2018/10/05 | 5,580 | 5,630 | 5,550 | 5,570 | -10 | -0.2% | 5,800 |
| 2018/10/04 | 5,510 | 5,610 | 5,510 | 5,580 | +110 | +2% | 7,200 |
| 2018/10/03 | 5,700 | 5,700 | 5,450 | 5,470 | -230 | -4% | 7,100 |
| 2018/10/02 | 5,760 | 5,820 | 5,700 | 5,700 | +10 | +0.2% | 8,900 |
| 2018/10/01 | 5,660 | 5,700 | 5,620 | 5,690 | +10 | +0.2% | 5,200 |
| 2018/09/28 | 5,720 | 5,850 | 5,660 | 5,680 | ±0 | ±0% | 21,100 |
| 2018/09/27 | 5,810 | 5,860 | 5,640 | 5,680 | -140 | -2.4% | 10,100 |
| 2018/09/26 | 5,840 | 5,850 | 5,670 | 5,820 | -40 | -0.7% | 9,600 |
| 2018/09/25 | 5,850 | 5,870 | 5,690 | 5,860 | +10 | +0.2% | 17,700 |
| 2018/09/21 | 5,680 | 5,930 | 5,600 | 5,850 | +230 | +4.1% | 27,900 |
| 2018/09/20 | 5,540 | 5,620 | 5,490 | 5,620 | +180 | +3.3% | 8,400 |
| 2018/09/19 | 5,510 | 5,580 | 5,430 | 5,440 | +30 | +0.6% | 11,000 |
| 2018/09/18 | 5,200 | 5,420 | 5,200 | 5,410 | +230 | +4.4% | 11,500 |
| 2018/09/14 | 5,020 | 5,210 | 5,020 | 5,180 | +215 | +4.3% | 17,500 |
| 2018/09/13 | 4,785 | 5,030 | 4,770 | 4,965 | +110 | +2.3% | 28,100 |
| 2018/09/12 | 4,965 | 4,965 | 4,780 | 4,855 | -135 | -2.7% | 20,800 |
| 2018/09/11 | 5,180 | 5,190 | 4,975 | 4,990 | -240 | -4.6% | 12,300 |
| 2018/09/10 | 5,240 | 5,250 | 5,200 | 5,230 | -80 | -1.5% | 7,900 |
| 2018/09/07 | 5,390 | 5,410 | 5,270 | 5,310 | -170 | -3.1% | 12,200 |
| 2018/09/06 | 5,500 | 5,500 | 5,430 | 5,480 | -20 | -0.4% | 8,200 |
| 2018/09/05 | 5,420 | 5,500 | 5,420 | 5,500 | +20 | +0.4% | 7,800 |
| 2018/09/04 | 5,470 | 5,570 | 5,420 | 5,480 | +10 | +0.2% | 5,400 |
| 2018/09/03 | 5,540 | 5,540 | 5,470 | 5,470 | -100 | -1.8% | 3,600 |
| 2018/08/31 | 5,600 | 5,680 | 5,540 | 5,570 | -130 | -2.3% | 9,400 |
| 2018/08/30 | 5,560 | 5,700 | 5,520 | 5,700 | +180 | +3.3% | 8,800 |
| 2018/08/29 | 5,530 | 5,570 | 5,520 | 5,520 | +20 | +0.4% | 6,800 |
| 2018/08/28 | 5,550 | 5,640 | 5,480 | 5,500 | -30 | -0.5% | 13,300 |
| 2018/08/27 | 5,560 | 5,570 | 5,500 | 5,530 | -10 | -0.2% | 6,600 |
| 2018/08/24 | 5,580 | 5,590 | 5,480 | 5,540 | -30 | -0.5% | 10,200 |
| 2018/08/23 | 5,570 | 5,610 | 5,560 | 5,570 | ±0 | ±0% | 7,000 |
| 2018/08/22 | 5,620 | 5,620 | 5,560 | 5,570 | +10 | +0.2% | 6,200 |
| 2018/08/21 | 5,700 | 5,700 | 5,520 | 5,560 | -150 | -2.6% | 9,000 |
| 2018/08/20 | 5,770 | 5,780 | 5,680 | 5,710 | -50 | -0.9% | 6,600 |
| 2018/08/17 | 5,830 | 5,830 | 5,730 | 5,760 | -30 | -0.5% | 7,400 |
| 2018/08/16 | 6,000 | 6,000 | 5,780 | 5,790 | -210 | -3.5% | 8,400 |
| 2018/08/15 | 6,250 | 6,250 | 6,000 | 6,000 | -230 | -3.7% | 6,200 |
| 2018/08/14 | 6,310 | 6,390 | 6,200 | 6,230 | +10 | +0.2% | 15,900 |
| 2018/08/13 | 6,280 | 6,280 | 6,170 | 6,220 | -100 | -1.6% | 7,700 |
| 2018/08/10 | 6,400 | 6,400 | 6,300 | 6,320 | +40 | +0.6% | 14,900 |
| 2018/08/09 | 6,310 | 6,410 | 6,210 | 6,280 | -330 | -5% | 22,800 |
| 2018/08/08 | 6,720 | 6,730 | 6,560 | 6,610 | -110 | -1.6% | 11,700 |
| 2018/08/07 | 6,670 | 6,750 | 6,670 | 6,720 | +60 | +0.9% | 5,000 |
| 2018/08/06 | 6,720 | 6,870 | 6,660 | 6,660 | -70 | -1% | 15,000 |
| 2018/08/03 | 6,710 | 6,750 | 6,670 | 6,730 | +20 | +0.3% | 6,200 |
| 2018/08/02 | 6,880 | 6,880 | 6,700 | 6,710 | -100 | -1.5% | 10,200 |
| 2018/08/01 | 6,730 | 6,820 | 6,680 | 6,810 | +80 | +1.2% | 8,100 |
| 2018/07/31 | 6,800 | 6,800 | 6,640 | 6,730 | -20 | -0.3% | 7,300 |
| 2018/07/30 | 6,790 | 6,870 | 6,670 | 6,750 | -10 | -0.1% | 11,100 |
| 2018/07/27 | 6,640 | 6,780 | 6,620 | 6,760 | +150 | +2.3% | 12,400 |
1601～
1650
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
