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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 5,240 | 5,320 | 5,240 | 5,250 | +20 | +0.4% | 5,300 |
| 2024/04/19 | 5,310 | 5,360 | 5,170 | 5,230 | -80 | -1.5% | 9,600 |
| 2024/04/18 | 5,360 | 5,360 | 5,300 | 5,310 | +50 | +1% | 6,000 |
| 2024/04/17 | 5,330 | 5,340 | 5,200 | 5,260 | -70 | -1.3% | 12,200 |
| 2024/04/16 | 5,400 | 5,400 | 5,300 | 5,330 | -120 | -2.2% | 9,000 |
| 2024/04/15 | 5,440 | 5,500 | 5,380 | 5,450 | -10 | -0.2% | 3,500 |
| 2024/04/12 | 5,490 | 5,510 | 5,460 | 5,460 | -40 | -0.7% | 7,200 |
| 2024/04/11 | 5,520 | 5,530 | 5,450 | 5,500 | -50 | -0.9% | 4,900 |
| 2024/04/10 | 5,530 | 5,600 | 5,520 | 5,550 | +40 | +0.7% | 5,100 |
| 2024/04/09 | 5,520 | 5,520 | 5,420 | 5,510 | -10 | -0.2% | 3,100 |
| 2024/04/08 | 5,530 | 5,580 | 5,480 | 5,520 | +60 | +1.1% | 5,900 |
| 2024/04/05 | 5,460 | 5,550 | 5,460 | 5,460 | -70 | -1.3% | 7,700 |
| 2024/04/04 | 5,520 | 5,600 | 5,470 | 5,530 | ±0 | ±0% | 8,800 |
| 2024/04/03 | 5,470 | 5,580 | 5,430 | 5,530 | +20 | +0.4% | 8,500 |
| 2024/04/02 | 5,620 | 5,620 | 5,480 | 5,510 | -90 | -1.6% | 15,200 |
| 2024/04/01 | 5,740 | 5,740 | 5,580 | 5,600 | -100 | -1.8% | 9,000 |
| 2024/03/29 | 5,670 | 5,700 | 5,650 | 5,700 | +100 | +1.8% | 10,000 |
| 2024/03/28 | 5,740 | 5,750 | 5,570 | 5,600 | -120 | -2.1% | 11,000 |
| 2024/03/27 | 5,710 | 5,790 | 5,700 | 5,720 | +70 | +1.2% | 11,900 |
| 2024/03/26 | 5,700 | 5,710 | 5,620 | 5,650 | -40 | -0.7% | 5,700 |
| 2024/03/25 | 5,710 | 5,730 | 5,650 | 5,690 | -30 | -0.5% | 12,800 |
| 2024/03/22 | 5,690 | 5,770 | 5,610 | 5,720 | +100 | +1.8% | 15,000 |
| 2024/03/21 | 5,600 | 5,640 | 5,560 | 5,620 | +40 | +0.7% | 8,900 |
| 2024/03/19 | 5,600 | 5,610 | 5,490 | 5,580 | +20 | +0.4% | 9,500 |
| 2024/03/18 | 5,570 | 5,630 | 5,530 | 5,560 | -20 | -0.4% | 10,700 |
| 2024/03/15 | 5,490 | 5,600 | 5,420 | 5,580 | +140 | +2.6% | 46,700 |
| 2024/03/14 | 5,410 | 5,440 | 5,340 | 5,440 | +80 | +1.5% | 7,500 |
| 2024/03/13 | 5,510 | 5,540 | 5,310 | 5,360 | -140 | -2.5% | 10,000 |
| 2024/03/12 | 5,430 | 5,540 | 5,360 | 5,500 | +60 | +1.1% | 10,300 |
| 2024/03/11 | 5,530 | 5,540 | 5,390 | 5,440 | -70 | -1.3% | 9,900 |
| 2024/03/08 | 5,390 | 5,510 | 5,390 | 5,510 | +70 | +1.3% | 18,900 |
| 2024/03/07 | 5,460 | 5,480 | 5,400 | 5,440 | +20 | +0.4% | 9,900 |
| 2024/03/06 | 5,340 | 5,440 | 5,340 | 5,420 | +80 | +1.5% | 10,300 |
| 2024/03/05 | 5,260 | 5,360 | 5,260 | 5,340 | +50 | +0.9% | 8,300 |
| 2024/03/04 | 5,320 | 5,380 | 5,250 | 5,290 | -40 | -0.8% | 11,900 |
| 2024/03/01 | 5,330 | 5,330 | 5,300 | 5,330 | ±0 | ±0% | 2,900 |
| 2024/02/29 | 5,340 | 5,380 | 5,320 | 5,330 | -30 | -0.6% | 5,100 |
| 2024/02/28 | 5,280 | 5,400 | 5,280 | 5,360 | +40 | +0.8% | 7,400 |
| 2024/02/27 | 5,300 | 5,370 | 5,300 | 5,320 | +30 | +0.6% | 10,600 |
| 2024/02/26 | 5,330 | 5,340 | 5,290 | 5,290 | -40 | -0.8% | 4,100 |
| 2024/02/22 | 5,330 | 5,330 | 5,270 | 5,330 | ±0 | ±0% | 8,800 |
| 2024/02/21 | 5,320 | 5,350 | 5,300 | 5,330 | ±0 | ±0% | 4,400 |
| 2024/02/20 | 5,350 | 5,370 | 5,310 | 5,330 | ±0 | ±0% | 5,100 |
| 2024/02/19 | 5,320 | 5,360 | 5,270 | 5,330 | +30 | +0.6% | 6,700 |
| 2024/02/16 | 5,250 | 5,330 | 5,240 | 5,300 | +80 | +1.5% | 8,900 |
| 2024/02/15 | 5,290 | 5,290 | 5,100 | 5,220 | +30 | +0.6% | 12,100 |
| 2024/02/14 | 5,350 | 5,350 | 5,170 | 5,190 | -170 | -3.2% | 10,700 |
| 2024/02/13 | 5,240 | 5,400 | 5,190 | 5,360 | +160 | +3.1% | 13,500 |
| 2024/02/09 | 5,310 | 5,350 | 5,200 | 5,200 | -180 | -3.3% | 21,500 |
| 2024/02/08 | 5,360 | 5,380 | 5,250 | 5,380 | -10 | -0.2% | 12,700 |
251～
300
件表示中 / 3691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 | 517,000円 | +0.3% | -20.8% | 3.87% | 9.95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 | 37,400円 | -3.5% | -19.5% | 3.88% | 13.27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 | 387,500円 | -7.6% | -39.0% | 3.25% | 14.93倍 | 1.10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 | 164,100円 | +10.9% | +105.1% | 2.74% | 11.31倍 | 1.09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 | 104,900円 | -9.6% | -29.5% | 4.58% | 24.33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
