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 |
|---|---|---|---|---|---|---|---|
| 2019/02/04 | 4,120 | 4,215 | 4,100 | 4,210 | +140 | +3.4% | 9,000 |
| 2019/02/01 | 4,020 | 4,105 | 3,995 | 4,070 | +20 | +0.5% | 9,500 |
| 2019/01/31 | 4,065 | 4,110 | 4,000 | 4,050 | -5 | -0.1% | 10,900 |
| 2019/01/30 | 4,220 | 4,220 | 4,055 | 4,055 | -40 | -1% | 16,700 |
| 2019/01/29 | 4,010 | 4,140 | 3,925 | 4,095 | +85 | +2.1% | 17,900 |
| 2019/01/28 | 4,155 | 4,155 | 3,985 | 4,010 | -85 | -2.1% | 9,400 |
| 2019/01/25 | 4,020 | 4,150 | 4,020 | 4,095 | +75 | +1.9% | 8,300 |
| 2019/01/24 | 4,035 | 4,070 | 4,000 | 4,020 | ±0 | ±0% | 4,800 |
| 2019/01/23 | 4,075 | 4,075 | 4,005 | 4,020 | -55 | -1.3% | 8,100 |
| 2019/01/22 | 4,200 | 4,200 | 4,040 | 4,075 | -65 | -1.6% | 8,000 |
| 2019/01/21 | 4,170 | 4,170 | 4,080 | 4,140 | +60 | +1.5% | 9,200 |
| 2019/01/18 | 4,055 | 4,160 | 4,055 | 4,080 | +25 | +0.6% | 7,300 |
| 2019/01/17 | 4,095 | 4,165 | 4,025 | 4,055 | -20 | -0.5% | 6,800 |
| 2019/01/16 | 4,225 | 4,225 | 4,070 | 4,075 | -150 | -3.6% | 8,800 |
| 2019/01/15 | 4,125 | 4,230 | 4,125 | 4,225 | +85 | +2.1% | 5,400 |
| 2019/01/11 | 4,080 | 4,150 | 4,045 | 4,140 | +60 | +1.5% | 15,700 |
| 2019/01/10 | 4,100 | 4,110 | 4,050 | 4,080 | -90 | -2.2% | 14,100 |
| 2019/01/09 | 4,275 | 4,280 | 4,140 | 4,170 | -105 | -2.5% | 11,300 |
| 2019/01/08 | 4,350 | 4,410 | 4,275 | 4,275 | -35 | -0.8% | 17,800 |
| 2019/01/07 | 4,210 | 4,375 | 4,165 | 4,310 | +240 | +5.9% | 30,000 |
| 2019/01/04 | 4,010 | 4,085 | 3,940 | 4,070 | +15 | +0.4% | 15,800 |
| 2018/12/28 | 3,900 | 4,075 | 3,855 | 4,055 | +75 | +1.9% | 17,800 |
| 2018/12/27 | 3,920 | 3,985 | 3,850 | 3,980 | +90 | +2.3% | 62,700 |
| 2018/12/26 | 3,950 | 4,015 | 3,825 | 3,890 | -90 | -2.3% | 31,100 |
| 2018/12/25 | 4,105 | 4,105 | 3,905 | 3,980 | -195 | -4.7% | 163,100 |
| 2018/12/21 | 4,245 | 4,295 | 4,060 | 4,175 | -50 | -1.2% | 51,500 |
| 2018/12/20 | 4,390 | 4,390 | 4,170 | 4,225 | -100 | -2.3% | 30,500 |
| 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 |
1601～
1650
件表示中 / 3769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 | 569,000円 | +0.3% | -20.8% | 3.51% | 10.96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 |
| 日特建 | 124,600円 | +13.1% | +32.8% | 3.93% | 15.54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 | 199,800円 | +5.3% | +0.8% | 4.10% | 11.78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 | 336,000円 | -3.8% | +9.1% | 3.87% | 13.00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 |
| 銭高組 | 612,000円 | +3.7% | -36.6% | 1.96% | 27.40倍 | 0.45倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
市場注目の銘柄
チャート関連のコラム
