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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 5,070 | 5,150 | 5,070 | 5,130 | +10 | +0.2% | 5,900 |
| 2017/07/19 | 5,110 | 5,170 | 5,090 | 5,120 | +30 | +0.6% | 11,200 |
| 2017/07/18 | 5,070 | 5,100 | 5,040 | 5,090 | +20 | +0.4% | 8,800 |
| 2017/07/14 | 5,060 | 5,120 | 5,050 | 5,070 | -20 | -0.4% | 8,000 |
| 2017/07/13 | 5,150 | 5,180 | 5,090 | 5,090 | -60 | -1.2% | 9,400 |
| 2017/07/12 | 5,200 | 5,200 | 5,140 | 5,150 | -20 | -0.4% | 9,000 |
| 2017/07/11 | 5,140 | 5,200 | 5,110 | 5,170 | +20 | +0.4% | 12,200 |
| 2017/07/10 | 5,190 | 5,190 | 5,130 | 5,150 | -30 | -0.6% | 10,500 |
| 2017/07/07 | 5,260 | 5,280 | 5,170 | 5,180 | -60 | -1.1% | 12,100 |
| 2017/07/06 | 5,160 | 5,250 | 5,160 | 5,240 | +40 | +0.8% | 15,100 |
| 2017/07/05 | 5,150 | 5,220 | 5,110 | 5,200 | +10 | +0.2% | 24,000 |
| 2017/07/04 | 5,260 | 5,290 | 5,190 | 5,190 | -50 | -1% | 21,500 |
| 2017/07/03 | 5,340 | 5,380 | 5,240 | 5,240 | -100 | -1.9% | 22,600 |
| 2017/06/30 | 5,490 | 5,500 | 5,330 | 5,340 | -140 | -2.6% | 22,600 |
| 2017/06/29 | 5,620 | 5,620 | 5,420 | 5,480 | -130 | -2.3% | 27,700 |
| 2017/06/28 | 5,390 | 5,620 | 5,360 | 5,610 | +4,536 | +422.3% | 34,700 |
| 2017/06/27 | 1,077 | 1,079 | 1,070 | 1,074 | -9 | -0.8% | 74,000 |
| 2017/06/26 | 1,083 | 1,083 | 1,079 | 1,083 | -4 | -0.4% | 41,000 |
| 2017/06/23 | 1,073 | 1,089 | 1,071 | 1,087 | +7 | +0.6% | 91,000 |
| 2017/06/22 | 1,077 | 1,086 | 1,077 | 1,080 | +3 | +0.3% | 86,000 |
| 2017/06/21 | 1,082 | 1,084 | 1,071 | 1,077 | -3 | -0.3% | 109,000 |
| 2017/06/20 | 1,083 | 1,085 | 1,077 | 1,080 | +4 | +0.4% | 71,000 |
| 2017/06/19 | 1,065 | 1,079 | 1,065 | 1,076 | +20 | +1.9% | 58,000 |
| 2017/06/16 | 1,073 | 1,079 | 1,056 | 1,056 | -16 | -1.5% | 121,000 |
| 2017/06/15 | 1,064 | 1,077 | 1,061 | 1,072 | +2 | +0.2% | 93,000 |
| 2017/06/14 | 1,060 | 1,075 | 1,060 | 1,070 | +14 | +1.3% | 72,000 |
| 2017/06/13 | 1,050 | 1,058 | 1,050 | 1,056 | +8 | +0.8% | 48,000 |
| 2017/06/12 | 1,038 | 1,050 | 1,034 | 1,048 | +14 | +1.4% | 79,000 |
| 2017/06/09 | 1,027 | 1,036 | 1,024 | 1,034 | -1 | -0.1% | 116,000 |
| 2017/06/08 | 1,031 | 1,046 | 1,028 | 1,035 | +1 | +0.1% | 117,000 |
| 2017/06/07 | 1,032 | 1,039 | 1,025 | 1,034 | +2 | +0.2% | 110,000 |
| 2017/06/06 | 1,040 | 1,040 | 1,025 | 1,032 | -17 | -1.6% | 111,000 |
| 2017/06/05 | 1,045 | 1,062 | 1,027 | 1,049 | ±0 | ±0% | 619,000 |
| 2017/06/02 | 1,006 | 1,059 | 1,003 | 1,049 | +52 | +5.2% | 305,000 |
| 2017/06/01 | 1,015 | 1,015 | 992 | 997 | -15 | -1.5% | 109,000 |
| 2017/05/31 | 1,031 | 1,033 | 1,001 | 1,012 | -19 | -1.8% | 200,000 |
| 2017/05/30 | 1,026 | 1,033 | 1,024 | 1,031 | +2 | +0.2% | 47,000 |
| 2017/05/29 | 1,020 | 1,033 | 1,017 | 1,029 | +3 | +0.3% | 37,000 |
| 2017/05/26 | 1,023 | 1,035 | 1,016 | 1,026 | -4 | -0.4% | 69,000 |
| 2017/05/25 | 1,010 | 1,036 | 1,010 | 1,030 | +19 | +1.9% | 117,000 |
| 2017/05/24 | 999 | 1,014 | 996 | 1,011 | +13 | +1.3% | 80,000 |
| 2017/05/23 | 996 | 1,004 | 990 | 998 | +5 | +0.5% | 54,000 |
| 2017/05/22 | 988 | 997 | 986 | 993 | +6 | +0.6% | 40,000 |
| 2017/05/19 | 992 | 994 | 984 | 987 | -6 | -0.6% | 58,000 |
| 2017/05/18 | 1,000 | 1,000 | 992 | 993 | -12 | -1.2% | 28,000 |
| 2017/05/17 | 1,002 | 1,012 | 1,001 | 1,005 | +1 | +0.1% | 51,000 |
| 2017/05/16 | 1,012 | 1,014 | 1,001 | 1,004 | -8 | -0.8% | 67,000 |
| 2017/05/15 | 1,000 | 1,014 | 1,000 | 1,012 | ±0 | ±0% | 61,000 |
| 2017/05/12 | 1,008 | 1,012 | 1,001 | 1,012 | +11 | +1.1% | 87,000 |
| 2017/05/11 | 1,003 | 1,006 | 998 | 1,001 | +1 | +0.1% | 98,000 |
1901～
1950
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
