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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 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 |
1951～
2000
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
