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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 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 |
| 2023/11/24 | 5,230 | 5,230 | 5,160 | 5,170 | +10 | +0.2% | 5,700 |
| 2023/11/22 | 5,150 | 5,210 | 5,150 | 5,160 | +10 | +0.2% | 5,200 |
| 2023/11/21 | 5,180 | 5,190 | 5,130 | 5,150 | ±0 | ±0% | 6,300 |
| 2023/11/20 | 5,190 | 5,240 | 5,140 | 5,150 | -10 | -0.2% | 14,400 |
| 2023/11/17 | 5,090 | 5,160 | 5,080 | 5,160 | +60 | +1.2% | 11,600 |
| 2023/11/16 | 5,100 | 5,100 | 5,040 | 5,100 | +20 | +0.4% | 9,900 |
| 2023/11/15 | 5,040 | 5,080 | 5,000 | 5,080 | +40 | +0.8% | 5,400 |
| 2023/11/14 | 5,090 | 5,090 | 5,010 | 5,040 | -10 | -0.2% | 5,500 |
| 2023/11/13 | 5,010 | 5,050 | 5,000 | 5,050 | +40 | +0.8% | 11,500 |
| 2023/11/10 | 5,020 | 5,050 | 4,990 | 5,010 | +40 | +0.8% | 8,800 |
| 2023/11/09 | 4,935 | 4,990 | 4,935 | 4,970 | +35 | +0.7% | 4,600 |
| 2023/11/08 | 5,030 | 5,040 | 4,935 | 4,935 | -95 | -1.9% | 8,100 |
| 2023/11/07 | 5,070 | 5,100 | 5,010 | 5,030 | -10 | -0.2% | 6,000 |
| 2023/11/06 | 5,020 | 5,060 | 4,955 | 5,040 | +80 | +1.6% | 14,800 |
| 2023/11/02 | 5,040 | 5,040 | 4,940 | 4,960 | -35 | -0.7% | 6,000 |
| 2023/11/01 | 4,895 | 5,000 | 4,895 | 4,995 | +115 | +2.4% | 14,500 |
| 2023/10/31 | 4,840 | 4,880 | 4,795 | 4,880 | +60 | +1.2% | 11,300 |
| 2023/10/30 | 4,800 | 4,835 | 4,780 | 4,820 | -5 | -0.1% | 9,600 |
| 2023/10/27 | 4,800 | 4,835 | 4,775 | 4,825 | +90 | +1.9% | 10,200 |
| 2023/10/26 | 4,820 | 4,820 | 4,730 | 4,735 | -90 | -1.9% | 6,300 |
| 2023/10/25 | 4,795 | 4,850 | 4,780 | 4,825 | +30 | +0.6% | 13,500 |
| 2023/10/24 | 4,820 | 4,820 | 4,725 | 4,795 | +15 | +0.3% | 12,500 |
| 2023/10/23 | 4,790 | 4,835 | 4,770 | 4,780 | -30 | -0.6% | 10,100 |
| 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 |
101～
150
件表示中 / 3451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 | 552,000円 | +2.6% | +9.5% | 1.99% | 11.71倍 | 0.57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 |
| ＦＦＥ＆Ｃ | 628,000円 | -9.3% | -1.6% | 3.03% | 10.86倍 | 1.36倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
| オリエ白石 | 38,000円 | +12.2% | +10.6% | 3.82% | 11.99倍 | 1.06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 |
| 日本国土 | 52,100円 | -9.9% | - | 4.22% | - | 0.60倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| ＰＳ三菱 | 101,000円 | +13.2% | +15.5% | 3.56% | 11.49倍 | 0.96倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
市場注目の銘柄
チャート関連のコラム
