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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/09/27 | 6,390 | 6,390 | 6,210 | 6,260 | -130 | -2% | 6,400 |
| 2017/09/26 | 6,130 | 6,400 | 6,130 | 6,390 | +180 | +2.9% | 22,100 |
| 2017/09/25 | 6,190 | 6,210 | 6,130 | 6,210 | +40 | +0.6% | 9,300 |
| 2017/09/22 | 6,220 | 6,220 | 6,160 | 6,170 | +10 | +0.2% | 10,600 |
| 2017/09/21 | 6,200 | 6,220 | 6,140 | 6,160 | -10 | -0.2% | 10,500 |
| 2017/09/20 | 6,100 | 6,170 | 6,100 | 6,170 | +90 | +1.5% | 13,800 |
| 2017/09/19 | 6,000 | 6,080 | 6,000 | 6,080 | +50 | +0.8% | 11,600 |
| 2017/09/15 | 5,960 | 6,050 | 5,960 | 6,030 | +70 | +1.2% | 20,300 |
| 2017/09/14 | 5,990 | 6,040 | 5,940 | 5,960 | -30 | -0.5% | 11,600 |
| 2017/09/13 | 5,940 | 6,020 | 5,940 | 5,990 | +90 | +1.5% | 8,700 |
| 2017/09/12 | 6,040 | 6,040 | 5,880 | 5,900 | -60 | -1% | 10,400 |
| 2017/09/11 | 5,890 | 6,010 | 5,890 | 5,960 | +70 | +1.2% | 7,300 |
| 2017/09/08 | 5,990 | 6,030 | 5,860 | 5,890 | -150 | -2.5% | 12,000 |
| 2017/09/07 | 5,960 | 6,050 | 5,960 | 6,040 | +80 | +1.3% | 8,000 |
| 2017/09/06 | 5,820 | 5,980 | 5,820 | 5,960 | +110 | +1.9% | 6,100 |
| 2017/09/05 | 5,790 | 5,910 | 5,790 | 5,850 | +10 | +0.2% | 7,100 |
| 2017/09/04 | 5,900 | 5,980 | 5,820 | 5,840 | -70 | -1.2% | 10,800 |
| 2017/09/01 | 6,000 | 6,000 | 5,890 | 5,910 | -120 | -2% | 10,200 |
| 2017/08/31 | 6,040 | 6,060 | 5,990 | 6,030 | -90 | -1.5% | 9,500 |
| 2017/08/30 | 6,140 | 6,170 | 5,840 | 6,120 | -30 | -0.5% | 30,100 |
1901～
1950
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 | 124,300円 | +13.1% | +32.8% | 3.94% | 15.50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 | 201,900円 | +5.3% | +0.8% | 4.06% | 11.90倍 | 0.78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 | 615,000円 | +3.7% | -36.6% | 1.95% | 27.53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
