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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 7,150 | 7,170 | 6,980 | 7,030 | -120 | -1.7% | 10,500 |
| 2017/12/08 | 6,890 | 7,240 | 6,890 | 7,150 | +160 | +2.3% | 30,300 |
| 2017/12/07 | 6,870 | 7,020 | 6,860 | 6,990 | +160 | +2.3% | 11,600 |
| 2017/12/06 | 6,890 | 7,040 | 6,830 | 6,830 | -130 | -1.9% | 20,300 |
| 2017/12/05 | 6,900 | 6,970 | 6,860 | 6,960 | +50 | +0.7% | 9,300 |
| 2017/12/04 | 6,940 | 6,950 | 6,880 | 6,910 | -10 | -0.1% | 4,100 |
| 2017/12/01 | 6,870 | 6,940 | 6,850 | 6,920 | +50 | +0.7% | 7,300 |
| 2017/11/30 | 6,880 | 6,940 | 6,870 | 6,870 | -60 | -0.9% | 10,300 |
| 2017/11/29 | 6,840 | 6,930 | 6,820 | 6,930 | +100 | +1.5% | 6,300 |
| 2017/11/28 | 6,860 | 6,890 | 6,830 | 6,830 | -30 | -0.4% | 4,400 |
| 2017/11/27 | 6,970 | 6,990 | 6,860 | 6,860 | -40 | -0.6% | 5,100 |
| 2017/11/24 | 6,930 | 6,950 | 6,860 | 6,900 | +40 | +0.6% | 7,500 |
| 2017/11/22 | 6,790 | 6,870 | 6,790 | 6,860 | +100 | +1.5% | 5,100 |
| 2017/11/21 | 6,860 | 6,900 | 6,760 | 6,760 | ±0 | ±0% | 6,600 |
| 2017/11/20 | 6,630 | 6,830 | 6,630 | 6,760 | +150 | +2.3% | 8,800 |
| 2017/11/17 | 6,660 | 6,670 | 6,590 | 6,610 | -90 | -1.3% | 12,900 |
| 2017/11/16 | 6,620 | 6,750 | 6,620 | 6,700 | +80 | +1.2% | 9,200 |
| 2017/11/15 | 6,790 | 6,790 | 6,610 | 6,620 | -170 | -2.5% | 22,200 |
| 2017/11/14 | 6,850 | 6,850 | 6,770 | 6,790 | +20 | +0.3% | 6,000 |
| 2017/11/13 | 6,940 | 6,940 | 6,740 | 6,770 | -90 | -1.3% | 7,400 |
| 2017/11/10 | 6,900 | 6,930 | 6,830 | 6,860 | -190 | -2.7% | 10,000 |
| 2017/11/09 | 6,840 | 7,090 | 6,840 | 7,050 | +260 | +3.8% | 24,500 |
| 2017/11/08 | 6,770 | 6,830 | 6,770 | 6,790 | +40 | +0.6% | 7,400 |
| 2017/11/07 | 6,700 | 6,750 | 6,650 | 6,750 | -20 | -0.3% | 8,700 |
| 2017/11/06 | 6,860 | 6,860 | 6,770 | 6,770 | -130 | -1.9% | 6,400 |
| 2017/11/02 | 6,910 | 6,910 | 6,840 | 6,900 | -20 | -0.3% | 9,100 |
| 2017/11/01 | 6,930 | 6,970 | 6,880 | 6,920 | -10 | -0.1% | 15,500 |
| 2017/10/31 | 6,890 | 6,950 | 6,850 | 6,930 | +140 | +2.1% | 10,000 |
| 2017/10/30 | 6,800 | 6,840 | 6,720 | 6,790 | -20 | -0.3% | 19,100 |
| 2017/10/27 | 6,850 | 6,850 | 6,780 | 6,810 | -30 | -0.4% | 12,200 |
| 2017/10/26 | 6,870 | 6,900 | 6,790 | 6,840 | +20 | +0.3% | 7,500 |
| 2017/10/25 | 6,880 | 6,910 | 6,820 | 6,820 | -90 | -1.3% | 11,400 |
| 2017/10/24 | 6,590 | 6,990 | 6,590 | 6,910 | +330 | +5% | 43,900 |
| 2017/10/23 | 6,610 | 6,640 | 6,560 | 6,580 | +30 | +0.5% | 9,700 |
| 2017/10/20 | 6,530 | 6,570 | 6,510 | 6,550 | +20 | +0.3% | 11,800 |
| 2017/10/19 | 6,690 | 6,690 | 6,520 | 6,530 | -100 | -1.5% | 7,200 |
| 2017/10/18 | 6,670 | 6,670 | 6,580 | 6,630 | -40 | -0.6% | 7,000 |
| 2017/10/17 | 6,600 | 6,690 | 6,510 | 6,670 | +90 | +1.4% | 14,000 |
| 2017/10/16 | 6,690 | 6,710 | 6,560 | 6,580 | -90 | -1.3% | 14,800 |
| 2017/10/13 | 6,620 | 6,690 | 6,610 | 6,670 | +30 | +0.5% | 14,300 |
| 2017/10/12 | 6,580 | 6,720 | 6,530 | 6,640 | +60 | +0.9% | 24,500 |
| 2017/10/11 | 6,530 | 6,660 | 6,500 | 6,580 | +90 | +1.4% | 19,400 |
| 2017/10/10 | 6,400 | 6,600 | 6,400 | 6,490 | +130 | +2% | 35,100 |
| 2017/10/06 | 6,350 | 6,370 | 6,320 | 6,360 | ±0 | ±0% | 3,900 |
| 2017/10/05 | 6,300 | 6,390 | 6,300 | 6,360 | +30 | +0.5% | 13,200 |
| 2017/10/04 | 6,270 | 6,350 | 6,260 | 6,330 | +30 | +0.5% | 15,700 |
| 2017/10/03 | 6,350 | 6,360 | 6,250 | 6,300 | ±0 | ±0% | 13,600 |
| 2017/10/02 | 6,380 | 6,380 | 6,250 | 6,300 | -80 | -1.3% | 11,300 |
| 2017/09/29 | 6,220 | 6,390 | 6,220 | 6,380 | +100 | +1.6% | 7,800 |
| 2017/09/28 | 6,270 | 6,320 | 6,240 | 6,280 | +20 | +0.3% | 12,500 |
1851～
1900
件表示中 / 3739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 | 502,000円 | +0.3% | -20.8% | 3.98% | 9.66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 |
| 東京エネシス | 134,200円 | +21.1% | +22.7% | 4.25% | 13.14倍 | 0.65倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。クリーンエネルギー展開 |
| ヤマト | 169,500円 | -0.3% | -12.9% | 2.77% | 11.12倍 | 1.03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 | 298,700円 | -3.8% | +9.1% | 4.35% | 11.56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 | 48,200円 | -9.3% | - | 4.56% | 31.98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 |
市場注目の銘柄
チャート関連のコラム
