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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 995 | 1,017 | 995 | 1,012 | +14 | +1.4% | 229,000 |
| 2014/11/20 | 1,001 | 1,009 | 996 | 998 | -12 | -1.2% | 179,000 |
| 2014/11/19 | 1,014 | 1,048 | 1,007 | 1,010 | -4 | -0.4% | 371,000 |
| 2014/11/18 | 978 | 1,016 | 977 | 1,014 | +31 | +3.2% | 375,000 |
| 2014/11/17 | 1,015 | 1,037 | 975 | 983 | -85 | -8% | 662,000 |
| 2014/11/14 | 1,091 | 1,093 | 1,055 | 1,068 | -3 | -0.3% | 209,000 |
| 2014/11/13 | 1,065 | 1,077 | 1,043 | 1,071 | +7 | +0.7% | 246,000 |
| 2014/11/12 | 1,159 | 1,161 | 1,052 | 1,064 | -82 | -7.2% | 694,000 |
| 2014/11/11 | 1,157 | 1,165 | 1,141 | 1,146 | -12 | -1% | 221,000 |
| 2014/11/10 | 1,153 | 1,168 | 1,148 | 1,158 | +10 | +0.9% | 158,000 |
| 2014/11/07 | 1,134 | 1,174 | 1,134 | 1,148 | +14 | +1.2% | 133,000 |
| 2014/11/06 | 1,185 | 1,186 | 1,131 | 1,134 | -50 | -4.2% | 249,000 |
| 2014/11/05 | 1,190 | 1,196 | 1,168 | 1,184 | +2 | +0.2% | 109,000 |
| 2014/11/04 | 1,200 | 1,219 | 1,171 | 1,182 | +8 | +0.7% | 204,000 |
| 2014/10/31 | 1,139 | 1,182 | 1,117 | 1,174 | +55 | +4.9% | 269,000 |
| 2014/10/30 | 1,142 | 1,145 | 1,102 | 1,119 | -23 | -2% | 164,000 |
| 2014/10/29 | 1,161 | 1,170 | 1,140 | 1,142 | -11 | -1% | 145,000 |
| 2014/10/28 | 1,165 | 1,169 | 1,151 | 1,153 | -22 | -1.9% | 114,000 |
| 2014/10/27 | 1,164 | 1,176 | 1,149 | 1,175 | +25 | +2.2% | 167,000 |
| 2014/10/24 | 1,170 | 1,176 | 1,145 | 1,150 | -5 | -0.4% | 147,000 |
| 2014/10/23 | 1,163 | 1,180 | 1,146 | 1,155 | -7 | -0.6% | 245,000 |
| 2014/10/22 | 1,125 | 1,163 | 1,125 | 1,162 | +60 | +5.4% | 423,000 |
| 2014/10/21 | 1,128 | 1,135 | 1,083 | 1,102 | -1 | -0.1% | 262,000 |
| 2014/10/20 | 1,066 | 1,106 | 1,058 | 1,103 | +69 | +6.7% | 230,000 |
| 2014/10/17 | 1,026 | 1,093 | 1,026 | 1,034 | +4 | +0.4% | 258,000 |
| 2014/10/16 | 1,030 | 1,071 | 1,021 | 1,030 | -25 | -2.4% | 202,000 |
| 2014/10/15 | 1,030 | 1,060 | 1,025 | 1,055 | +44 | +4.4% | 126,000 |
| 2014/10/14 | 1,005 | 1,029 | 1,003 | 1,011 | -28 | -2.7% | 217,000 |
| 2014/10/10 | 1,022 | 1,054 | 1,010 | 1,039 | -31 | -2.9% | 374,000 |
| 2014/10/09 | 1,128 | 1,128 | 1,069 | 1,070 | -39 | -3.5% | 249,000 |
| 2014/10/08 | 1,105 | 1,132 | 1,101 | 1,109 | -26 | -2.3% | 184,000 |
| 2014/10/07 | 1,180 | 1,180 | 1,134 | 1,135 | -36 | -3.1% | 202,000 |
| 2014/10/06 | 1,149 | 1,180 | 1,133 | 1,171 | +47 | +4.2% | 239,000 |
| 2014/10/03 | 1,099 | 1,131 | 1,094 | 1,124 | +38 | +3.5% | 189,000 |
| 2014/10/02 | 1,090 | 1,132 | 1,083 | 1,086 | -56 | -4.9% | 346,000 |
| 2014/10/01 | 1,175 | 1,176 | 1,139 | 1,142 | -40 | -3.4% | 309,000 |
| 2014/09/30 | 1,190 | 1,227 | 1,172 | 1,182 | ±0 | ±0% | 509,000 |
| 2014/09/29 | 1,170 | 1,186 | 1,156 | 1,182 | +8 | +0.7% | 182,000 |
| 2014/09/26 | 1,157 | 1,194 | 1,153 | 1,174 | +14 | +1.2% | 250,000 |
| 2014/09/25 | 1,178 | 1,190 | 1,150 | 1,160 | -11 | -0.9% | 412,000 |
| 2014/09/24 | 1,089 | 1,186 | 1,085 | 1,171 | +80 | +7.3% | 818,000 |
| 2014/09/22 | 1,099 | 1,099 | 1,071 | 1,091 | -2 | -0.2% | 193,000 |
| 2014/09/19 | 1,081 | 1,105 | 1,080 | 1,093 | +14 | +1.3% | 287,000 |
| 2014/09/18 | 1,115 | 1,122 | 1,077 | 1,079 | -36 | -3.2% | 340,000 |
| 2014/09/17 | 1,087 | 1,140 | 1,087 | 1,115 | +20 | +1.8% | 439,000 |
| 2014/09/16 | 1,085 | 1,110 | 1,074 | 1,095 | -31 | -2.8% | 722,000 |
| 2014/09/12 | 1,150 | 1,165 | 1,110 | 1,126 | -51 | -4.3% | 789,000 |
| 2014/09/11 | 1,215 | 1,217 | 1,169 | 1,177 | -21 | -1.8% | 580,000 |
| 2014/09/10 | 1,185 | 1,222 | 1,163 | 1,198 | ±0 | ±0% | 632,000 |
| 2014/09/09 | 1,196 | 1,246 | 1,188 | 1,198 | -3 | -0.2% | 787,000 |
2551～
2600
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
