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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 4,890 | 4,995 | 4,890 | 4,945 | +60 | +1.2% | 9,900 |
| 2025/05/20 | 5,000 | 5,020 | 4,880 | 4,885 | -85 | -1.7% | 10,800 |
| 2025/05/19 | 4,975 | 4,995 | 4,865 | 4,970 | -5 | -0.1% | 12,700 |
| 2025/05/16 | 5,010 | 5,030 | 4,950 | 4,975 | -35 | -0.7% | 9,200 |
| 2025/05/15 | 5,010 | 5,130 | 4,980 | 5,010 | -50 | -1% | 9,300 |
| 2025/05/14 | 5,110 | 5,110 | 4,935 | 5,060 | -70 | -1.4% | 11,400 |
| 2025/05/13 | 5,350 | 5,350 | 5,120 | 5,130 | -200 | -3.8% | 7,700 |
| 2025/05/12 | 5,210 | 5,340 | 5,210 | 5,330 | +20 | +0.4% | 6,600 |
| 2025/05/09 | 5,260 | 5,350 | 5,240 | 5,310 | +60 | +1.1% | 6,700 |
| 2025/05/08 | 5,290 | 5,290 | 5,170 | 5,250 | +10 | +0.2% | 8,100 |
| 2025/05/07 | 5,140 | 5,270 | 5,140 | 5,240 | +40 | +0.8% | 9,200 |
| 2025/05/02 | 5,200 | 5,310 | 5,100 | 5,200 | -20 | -0.4% | 8,900 |
| 2025/05/01 | 5,290 | 5,310 | 5,180 | 5,220 | -100 | -1.9% | 7,100 |
| 2025/04/30 | 5,260 | 5,390 | 5,250 | 5,320 | +40 | +0.8% | 7,500 |
| 2025/04/28 | 5,390 | 5,390 | 5,240 | 5,280 | -10 | -0.2% | 8,500 |
| 2025/04/25 | 5,290 | 5,330 | 5,250 | 5,290 | -50 | -0.9% | 6,500 |
| 2025/04/24 | 5,430 | 5,470 | 5,310 | 5,340 | -100 | -1.8% | 6,700 |
| 2025/04/23 | 5,490 | 5,550 | 5,410 | 5,440 | ±0 | ±0% | 10,600 |
| 2025/04/22 | 5,400 | 5,480 | 5,330 | 5,440 | +80 | +1.5% | 12,300 |
| 2025/04/21 | 5,290 | 5,360 | 5,280 | 5,360 | +70 | +1.3% | 9,900 |
| 2025/04/18 | 5,180 | 5,290 | 5,160 | 5,290 | +170 | +3.3% | 9,400 |
| 2025/04/17 | 5,000 | 5,120 | 5,000 | 5,120 | +60 | +1.2% | 2,400 |
| 2025/04/16 | 5,080 | 5,100 | 5,030 | 5,060 | -20 | -0.4% | 4,400 |
| 2025/04/15 | 5,120 | 5,120 | 5,080 | 5,080 | +10 | +0.2% | 3,900 |
| 2025/04/14 | 5,050 | 5,170 | 4,945 | 5,070 | +75 | +1.5% | 9,600 |
| 2025/04/11 | 4,835 | 5,080 | 4,760 | 4,995 | +90 | +1.8% | 13,200 |
| 2025/04/10 | 4,900 | 4,960 | 4,820 | 4,905 | +255 | +5.5% | 9,300 |
| 2025/04/09 | 4,660 | 4,755 | 4,555 | 4,650 | -130 | -2.7% | 13,500 |
| 2025/04/08 | 4,595 | 4,780 | 4,575 | 4,780 | +255 | +5.6% | 13,900 |
| 2025/04/07 | 4,510 | 4,595 | 4,375 | 4,525 | -265 | -5.5% | 22,200 |
| 2025/04/04 | 4,995 | 4,995 | 4,650 | 4,790 | -300 | -5.9% | 22,200 |
| 2025/04/03 | 5,050 | 5,120 | 5,030 | 5,090 | -160 | -3% | 11,800 |
| 2025/04/02 | 5,400 | 5,400 | 5,250 | 5,250 | -60 | -1.1% | 13,400 |
| 2025/04/01 | 5,340 | 5,410 | 5,290 | 5,310 | +110 | +2.1% | 16,800 |
| 2025/03/31 | 5,350 | 5,350 | 5,200 | 5,200 | -170 | -3.2% | 18,300 |
| 2025/03/28 | 5,360 | 5,420 | 5,340 | 5,370 | -90 | -1.6% | 9,500 |
| 2025/03/27 | 5,420 | 5,460 | 5,370 | 5,460 | +20 | +0.4% | 11,600 |
| 2025/03/26 | 5,280 | 5,440 | 5,280 | 5,440 | +60 | +1.1% | 10,300 |
| 2025/03/25 | 5,410 | 5,410 | 5,320 | 5,380 | +30 | +0.6% | 6,600 |
| 2025/03/24 | 5,480 | 5,480 | 5,310 | 5,350 | -90 | -1.7% | 8,900 |
| 2025/03/21 | 5,380 | 5,460 | 5,380 | 5,440 | +40 | +0.7% | 10,800 |
| 2025/03/19 | 5,300 | 5,400 | 5,300 | 5,400 | +100 | +1.9% | 8,200 |
| 2025/03/18 | 5,290 | 5,380 | 5,290 | 5,300 | +70 | +1.3% | 8,400 |
| 2025/03/17 | 5,120 | 5,300 | 5,120 | 5,230 | +50 | +1% | 6,700 |
| 2025/03/14 | 5,230 | 5,230 | 5,180 | 5,180 | -50 | -1% | 9,200 |
| 2025/03/13 | 5,290 | 5,290 | 5,180 | 5,230 | -60 | -1.1% | 6,900 |
| 2025/03/12 | 5,310 | 5,350 | 5,280 | 5,290 | -20 | -0.4% | 8,800 |
| 2025/03/11 | 5,350 | 5,380 | 5,260 | 5,310 | -140 | -2.6% | 10,100 |
| 2025/03/10 | 5,520 | 5,590 | 5,400 | 5,450 | -50 | -0.9% | 21,600 |
| 2025/03/07 | 5,490 | 5,560 | 5,430 | 5,500 | -50 | -0.9% | 25,800 |
1～
50
件表示中 / 3703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 | 495,500円 | +0.3% | -20.8% | 4.04% | 9.54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 | 393,000円 | +16.4% | +5.2% | 3.33% | 13.50倍 | 1.03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 | 36,700円 | +2.2% | -22.6% | 3.95% | 17.19倍 | 0.94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 | 162,000円 | -0.3% | -12.9% | 2.90% | 10.58倍 | 0.98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 |
| 日本国土 | 48,100円 | -18.9% | - | 4.57% | 14.73倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
