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 |
|---|---|---|---|---|---|---|---|
| 2023/10/20 | 4,790 | 4,815 | 4,750 | 4,810 | +35 | +0.7% | 9,100 |
| 2023/10/19 | 4,780 | 4,830 | 4,750 | 4,775 | -35 | -0.7% | 8,500 |
| 2023/10/18 | 4,795 | 4,825 | 4,790 | 4,810 | ±0 | ±0% | 12,000 |
| 2023/10/17 | 4,830 | 4,855 | 4,795 | 4,810 | +15 | +0.3% | 11,000 |
| 2023/10/16 | 4,755 | 4,815 | 4,755 | 4,795 | -10 | -0.2% | 8,900 |
| 2023/10/13 | 4,790 | 4,820 | 4,780 | 4,805 | -25 | -0.5% | 6,800 |
| 2023/10/12 | 4,790 | 4,830 | 4,790 | 4,830 | +5 | +0.1% | 8,400 |
| 2023/10/11 | 4,850 | 4,850 | 4,800 | 4,825 | -25 | -0.5% | 7,400 |
| 2023/10/10 | 4,835 | 4,890 | 4,835 | 4,850 | +25 | +0.5% | 7,200 |
| 2023/10/06 | 4,760 | 4,835 | 4,760 | 4,825 | +65 | +1.4% | 9,900 |
| 2023/10/05 | 4,690 | 4,765 | 4,670 | 4,760 | +70 | +1.5% | 16,500 |
| 2023/10/04 | 4,710 | 4,735 | 4,650 | 4,690 | -90 | -1.9% | 24,000 |
| 2023/10/03 | 4,810 | 4,810 | 4,755 | 4,780 | -60 | -1.2% | 7,100 |
| 2023/10/02 | 4,845 | 4,900 | 4,840 | 4,840 | -5 | -0.1% | 11,200 |
| 2023/09/29 | 4,870 | 4,870 | 4,810 | 4,845 | +25 | +0.5% | 7,400 |
| 2023/09/28 | 4,900 | 4,900 | 4,800 | 4,820 | -80 | -1.6% | 12,500 |
| 2023/09/27 | 4,830 | 4,905 | 4,770 | 4,900 | +70 | +1.4% | 13,600 |
| 2023/09/26 | 4,870 | 4,870 | 4,825 | 4,830 | -60 | -1.2% | 3,200 |
| 2023/09/25 | 4,890 | 4,910 | 4,870 | 4,890 | +50 | +1% | 5,500 |
| 2023/09/22 | 4,845 | 4,860 | 4,805 | 4,840 | -20 | -0.4% | 11,500 |
| 2023/09/21 | 4,860 | 4,925 | 4,860 | 4,860 | +25 | +0.5% | 5,800 |
| 2023/09/20 | 4,900 | 4,905 | 4,825 | 4,835 | -75 | -1.5% | 8,800 |
| 2023/09/19 | 4,880 | 4,925 | 4,880 | 4,910 | -5 | -0.1% | 4,700 |
| 2023/09/15 | 4,885 | 4,930 | 4,865 | 4,915 | +75 | +1.5% | 11,900 |
| 2023/09/14 | 4,830 | 4,850 | 4,815 | 4,840 | -15 | -0.3% | 4,000 |
| 2023/09/13 | 4,850 | 4,890 | 4,810 | 4,855 | -10 | -0.2% | 6,100 |
| 2023/09/12 | 4,835 | 4,875 | 4,815 | 4,865 | +40 | +0.8% | 4,500 |
| 2023/09/11 | 4,850 | 4,900 | 4,805 | 4,825 | -25 | -0.5% | 3,800 |
| 2023/09/08 | 4,890 | 4,980 | 4,845 | 4,850 | -110 | -2.2% | 12,600 |
| 2023/09/07 | 4,910 | 5,000 | 4,910 | 4,960 | -50 | -1% | 4,800 |
| 2023/09/06 | 4,940 | 5,030 | 4,940 | 5,010 | +80 | +1.6% | 7,400 |
| 2023/09/05 | 4,870 | 4,950 | 4,870 | 4,930 | -5 | -0.1% | 8,100 |
| 2023/09/04 | 4,845 | 4,960 | 4,830 | 4,935 | +130 | +2.7% | 9,900 |
| 2023/09/01 | 4,720 | 4,855 | 4,720 | 4,805 | +95 | +2% | 11,000 |
| 2023/08/31 | 4,705 | 4,725 | 4,690 | 4,710 | +5 | +0.1% | 4,700 |
| 2023/08/30 | 4,695 | 4,735 | 4,680 | 4,705 | +10 | +0.2% | 8,000 |
| 2023/08/29 | 4,640 | 4,695 | 4,630 | 4,695 | +70 | +1.5% | 5,000 |
| 2023/08/28 | 4,595 | 4,635 | 4,595 | 4,625 | +60 | +1.3% | 4,700 |
| 2023/08/25 | 4,560 | 4,575 | 4,545 | 4,565 | -50 | -1.1% | 3,700 |
| 2023/08/24 | 4,570 | 4,615 | 4,570 | 4,615 | +25 | +0.5% | 2,800 |
| 2023/08/23 | 4,490 | 4,595 | 4,485 | 4,590 | +105 | +2.3% | 7,200 |
| 2023/08/22 | 4,530 | 4,565 | 4,455 | 4,485 | +5 | +0.1% | 8,000 |
| 2023/08/21 | 4,485 | 4,485 | 4,465 | 4,480 | +25 | +0.6% | 4,500 |
| 2023/08/18 | 4,450 | 4,465 | 4,425 | 4,455 | -10 | -0.2% | 6,600 |
| 2023/08/17 | 4,525 | 4,525 | 4,445 | 4,465 | -70 | -1.5% | 9,700 |
| 2023/08/16 | 4,560 | 4,570 | 4,525 | 4,535 | -25 | -0.5% | 4,900 |
| 2023/08/15 | 4,610 | 4,610 | 4,555 | 4,560 | -50 | -1.1% | 7,400 |
| 2023/08/14 | 4,735 | 4,735 | 4,590 | 4,610 | -130 | -2.7% | 16,000 |
| 2023/08/10 | 4,700 | 4,745 | 4,690 | 4,740 | -5 | -0.1% | 7,500 |
| 2023/08/09 | 4,740 | 4,770 | 4,705 | 4,745 | -55 | -1.1% | 5,700 |
401～
450
件表示中 / 3719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 | 493,000円 | +0.3% | -20.8% | 4.06% | 9.49倍 | 0.48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 |
| 若築建 | 397,500円 | +16.4% | +5.2% | 3.30% | 13.65倍 | 1.05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 |
| オリエ白石 | 36,500円 | +2.2% | -22.6% | 3.97% | 17.00倍 | 0.93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 |
| ヤマト | 164,000円 | -0.3% | -12.9% | 2.87% | 10.70倍 | 0.99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 | 105,300円 | +13.1% | +32.8% | 4.65% | 13.12倍 | 1.28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
