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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 5,360 | 5,380 | 5,250 | 5,380 | -10 | -0.2% | 12,700 |
| 2024/02/07 | 5,360 | 5,420 | 5,350 | 5,390 | +10 | +0.2% | 17,400 |
| 2024/02/06 | 5,450 | 5,480 | 5,380 | 5,380 | -70 | -1.3% | 7,900 |
| 2024/02/05 | 5,430 | 5,530 | 5,430 | 5,450 | +20 | +0.4% | 11,800 |
| 2024/02/02 | 5,470 | 5,470 | 5,420 | 5,430 | +20 | +0.4% | 7,900 |
| 2024/02/01 | 5,450 | 5,450 | 5,400 | 5,410 | -60 | -1.1% | 6,600 |
| 2024/01/31 | 5,390 | 5,470 | 5,380 | 5,470 | +80 | +1.5% | 9,300 |
| 2024/01/30 | 5,460 | 5,460 | 5,380 | 5,390 | -40 | -0.7% | 7,000 |
| 2024/01/29 | 5,410 | 5,460 | 5,390 | 5,430 | +50 | +0.9% | 11,400 |
| 2024/01/26 | 5,350 | 5,410 | 5,350 | 5,380 | ±0 | ±0% | 9,100 |
| 2024/01/25 | 5,330 | 5,420 | 5,330 | 5,380 | +10 | +0.2% | 8,200 |
| 2024/01/24 | 5,460 | 5,460 | 5,330 | 5,370 | -40 | -0.7% | 8,100 |
| 2024/01/23 | 5,460 | 5,480 | 5,410 | 5,410 | -40 | -0.7% | 6,900 |
| 2024/01/22 | 5,400 | 5,490 | 5,400 | 5,450 | +80 | +1.5% | 8,300 |
| 2024/01/19 | 5,350 | 5,380 | 5,310 | 5,370 | ±0 | ±0% | 11,000 |
| 2024/01/18 | 5,390 | 5,400 | 5,360 | 5,370 | +10 | +0.2% | 7,900 |
| 2024/01/17 | 5,420 | 5,470 | 5,360 | 5,360 | -60 | -1.1% | 10,000 |
| 2024/01/16 | 5,510 | 5,510 | 5,410 | 5,420 | -90 | -1.6% | 8,000 |
| 2024/01/15 | 5,400 | 5,550 | 5,400 | 5,510 | +80 | +1.5% | 12,800 |
| 2024/01/12 | 5,570 | 5,570 | 5,400 | 5,430 | -100 | -1.8% | 14,500 |
| 2024/01/11 | 5,600 | 5,640 | 5,530 | 5,530 | -70 | -1.3% | 17,100 |
| 2024/01/10 | 5,580 | 5,600 | 5,540 | 5,600 | +50 | +0.9% | 18,200 |
| 2024/01/09 | 5,550 | 5,610 | 5,510 | 5,550 | ±0 | ±0% | 28,000 |
| 2024/01/05 | 5,560 | 5,560 | 5,430 | 5,550 | +30 | +0.5% | 53,600 |
| 2024/01/04 | 5,830 | 5,930 | 5,510 | 5,520 | +490 | +9.7% | 135,100 |
| 2023/12/29 | 4,965 | 5,030 | 4,950 | 5,030 | +50 | +1% | 8,500 |
| 2023/12/28 | 5,030 | 5,030 | 4,960 | 4,980 | -150 | -2.9% | 75,400 |
| 2023/12/27 | 5,090 | 5,170 | 5,080 | 5,130 | +70 | +1.4% | 117,300 |
| 2023/12/26 | 5,010 | 5,060 | 5,010 | 5,060 | +60 | +1.2% | 23,900 |
| 2023/12/25 | 5,040 | 5,050 | 4,990 | 5,000 | -30 | -0.6% | 126,400 |
| 2023/12/22 | 4,980 | 5,060 | 4,980 | 5,030 | +50 | +1% | 46,100 |
| 2023/12/21 | 4,985 | 5,020 | 4,955 | 4,980 | -30 | -0.6% | 52,500 |
| 2023/12/20 | 5,050 | 5,050 | 5,010 | 5,010 | -30 | -0.6% | 22,400 |
| 2023/12/19 | 5,030 | 5,070 | 5,010 | 5,040 | +30 | +0.6% | 25,700 |
| 2023/12/18 | 4,980 | 5,050 | 4,900 | 5,010 | -30 | -0.6% | 50,600 |
| 2023/12/15 | 5,010 | 5,050 | 4,990 | 5,040 | +30 | +0.6% | 32,600 |
| 2023/12/14 | 5,060 | 5,060 | 4,965 | 5,010 | -50 | -1% | 32,900 |
| 2023/12/13 | 5,100 | 5,100 | 5,060 | 5,060 | -60 | -1.2% | 9,100 |
| 2023/12/12 | 5,170 | 5,170 | 5,110 | 5,120 | -40 | -0.8% | 10,600 |
| 2023/12/11 | 5,110 | 5,160 | 5,110 | 5,160 | +90 | +1.8% | 30,500 |
| 2023/12/08 | 5,190 | 5,190 | 5,060 | 5,070 | -120 | -2.3% | 27,100 |
| 2023/12/07 | 5,250 | 5,260 | 5,170 | 5,190 | -70 | -1.3% | 22,600 |
| 2023/12/06 | 5,190 | 5,260 | 5,190 | 5,260 | +60 | +1.2% | 18,700 |
| 2023/12/05 | 5,210 | 5,250 | 5,180 | 5,200 | -10 | -0.2% | 11,700 |
| 2023/12/04 | 5,210 | 5,230 | 5,180 | 5,210 | -10 | -0.2% | 13,200 |
| 2023/12/01 | 5,240 | 5,250 | 5,190 | 5,220 | ±0 | ±0% | 13,300 |
| 2023/11/30 | 5,230 | 5,290 | 5,210 | 5,220 | -20 | -0.4% | 19,300 |
| 2023/11/29 | 5,250 | 5,300 | 5,160 | 5,240 | +50 | +1% | 14,500 |
| 2023/11/28 | 5,130 | 5,190 | 5,120 | 5,190 | +30 | +0.6% | 7,300 |
| 2023/11/27 | 5,220 | 5,220 | 5,110 | 5,160 | -10 | -0.2% | 10,000 |
301～
350
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
