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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 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 |
| 2017/08/29 | 6,100 | 6,170 | 6,090 | 6,150 | +50 | +0.8% | 21,000 |
| 2017/08/28 | 6,070 | 6,130 | 5,960 | 6,100 | +30 | +0.5% | 18,000 |
| 2017/08/25 | 6,130 | 6,140 | 6,050 | 6,070 | -20 | -0.3% | 8,000 |
| 2017/08/24 | 6,030 | 6,140 | 6,030 | 6,090 | ±0 | ±0% | 8,100 |
| 2017/08/23 | 6,070 | 6,100 | 6,010 | 6,090 | +30 | +0.5% | 14,400 |
| 2017/08/22 | 6,030 | 6,060 | 5,990 | 6,060 | -20 | -0.3% | 8,600 |
| 2017/08/21 | 5,960 | 6,110 | 5,940 | 6,080 | +170 | +2.9% | 18,800 |
| 2017/08/18 | 5,990 | 5,990 | 5,870 | 5,910 | -180 | -3% | 13,600 |
| 2017/08/17 | 6,030 | 6,170 | 5,990 | 6,090 | +80 | +1.3% | 17,300 |
| 2017/08/16 | 5,890 | 6,020 | 5,870 | 6,010 | +130 | +2.2% | 14,300 |
| 2017/08/15 | 5,980 | 6,030 | 5,870 | 5,880 | -100 | -1.7% | 10,500 |
| 2017/08/14 | 5,870 | 6,010 | 5,720 | 5,980 | +110 | +1.9% | 23,500 |
| 2017/08/10 | 5,770 | 5,880 | 5,740 | 5,870 | +160 | +2.8% | 26,800 |
| 2017/08/09 | 5,690 | 5,720 | 5,600 | 5,710 | +60 | +1.1% | 23,100 |
| 2017/08/08 | 5,590 | 5,650 | 5,590 | 5,650 | +60 | +1.1% | 12,900 |
| 2017/08/07 | 5,580 | 5,650 | 5,500 | 5,590 | +90 | +1.6% | 30,400 |
| 2017/08/04 | 5,080 | 5,520 | 5,030 | 5,500 | +420 | +8.3% | 44,700 |
| 2017/08/03 | 5,070 | 5,110 | 5,040 | 5,080 | +10 | +0.2% | 8,500 |
| 2017/08/02 | 5,110 | 5,110 | 5,050 | 5,070 | -20 | -0.4% | 6,000 |
| 2017/08/01 | 5,030 | 5,090 | 5,030 | 5,090 | +30 | +0.6% | 12,200 |
| 2017/07/31 | 5,050 | 5,060 | 5,010 | 5,060 | -10 | -0.2% | 3,300 |
| 2017/07/28 | 5,070 | 5,090 | 5,040 | 5,070 | +20 | +0.4% | 14,000 |
| 2017/07/27 | 4,970 | 5,090 | 4,965 | 5,050 | +50 | +1% | 11,400 |
| 2017/07/26 | 5,160 | 5,160 | 5,000 | 5,000 | -150 | -2.9% | 15,100 |
| 2017/07/25 | 5,160 | 5,160 | 5,120 | 5,150 | ±0 | ±0% | 7,100 |
| 2017/07/24 | 5,130 | 5,150 | 5,090 | 5,150 | ±0 | ±0% | 8,000 |
| 2017/07/21 | 5,170 | 5,170 | 5,110 | 5,150 | +20 | +0.4% | 6,100 |
| 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 |
1901～
1950
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% | 9.67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% | 13.15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 | 0.57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
