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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 5,870 | 5,910 | 5,840 | 5,850 | -180 | -3% | 199,100 |
| 2025/08/20 | 5,970 | 6,050 | 5,950 | 6,030 | +50 | +0.8% | 10,400 |
| 2025/08/19 | 5,940 | 6,100 | 5,940 | 5,980 | +60 | +1% | 16,000 |
| 2025/08/18 | 5,830 | 5,920 | 5,830 | 5,920 | +100 | +1.7% | 7,000 |
| 2025/08/15 | 5,950 | 6,000 | 5,820 | 5,820 | -130 | -2.2% | 10,300 |
| 2025/08/14 | 5,910 | 5,950 | 5,820 | 5,950 | +30 | +0.5% | 10,200 |
| 2025/08/13 | 5,800 | 5,920 | 5,730 | 5,920 | +120 | +2.1% | 8,500 |
| 2025/08/12 | 5,870 | 5,870 | 5,740 | 5,800 | +10 | +0.2% | 16,800 |
| 2025/08/08 | 5,930 | 5,930 | 5,740 | 5,790 | +120 | +2.1% | 14,600 |
| 2025/08/07 | 5,680 | 5,750 | 5,600 | 5,670 | +30 | +0.5% | 13,300 |
| 2025/08/06 | 5,500 | 5,640 | 5,500 | 5,640 | +150 | +2.7% | 10,100 |
| 2025/08/05 | 5,400 | 5,490 | 5,400 | 5,490 | +50 | +0.9% | 6,400 |
| 2025/08/04 | 5,380 | 5,470 | 5,380 | 5,440 | -40 | -0.7% | 8,300 |
| 2025/08/01 | 5,240 | 5,480 | 5,240 | 5,480 | +150 | +2.8% | 16,000 |
| 2025/07/31 | 5,220 | 5,330 | 5,220 | 5,330 | +10 | +0.2% | 10,500 |
| 2025/07/30 | 5,100 | 5,320 | 5,100 | 5,320 | +180 | +3.5% | 45,900 |
| 2025/07/29 | 5,130 | 5,220 | 5,060 | 5,140 | -30 | -0.6% | 9,800 |
| 2025/07/28 | 5,210 | 5,210 | 5,130 | 5,170 | -20 | -0.4% | 7,800 |
| 2025/07/25 | 5,200 | 5,220 | 5,110 | 5,190 | +30 | +0.6% | 9,000 |
| 2025/07/24 | 5,130 | 5,210 | 5,130 | 5,160 | +60 | +1.2% | 10,100 |
| 2025/07/23 | 5,090 | 5,130 | 5,060 | 5,100 | +50 | +1% | 15,200 |
| 2025/07/22 | 5,060 | 5,100 | 5,040 | 5,050 | -30 | -0.6% | 5,500 |
| 2025/07/18 | 5,060 | 5,080 | 5,020 | 5,080 | +30 | +0.6% | 5,700 |
| 2025/07/17 | 5,030 | 5,070 | 4,985 | 5,050 | -30 | -0.6% | 10,600 |
| 2025/07/16 | 5,060 | 5,090 | 5,020 | 5,080 | +40 | +0.8% | 7,500 |
| 2025/07/15 | 5,060 | 5,060 | 5,010 | 5,040 | ±0 | ±0% | 4,700 |
| 2025/07/14 | 5,050 | 5,070 | 5,000 | 5,040 | +40 | +0.8% | 7,200 |
| 2025/07/11 | 5,050 | 5,080 | 5,000 | 5,000 | -20 | -0.4% | 8,900 |
| 2025/07/10 | 5,070 | 5,070 | 4,965 | 5,020 | -30 | -0.6% | 14,000 |
| 2025/07/09 | 5,010 | 5,100 | 5,000 | 5,050 | +65 | +1.3% | 11,400 |
| 2025/07/08 | 4,920 | 5,000 | 4,920 | 4,985 | +40 | +0.8% | 12,400 |
| 2025/07/07 | 4,950 | 4,985 | 4,940 | 4,945 | -35 | -0.7% | 7,200 |
| 2025/07/04 | 5,030 | 5,030 | 4,960 | 4,980 | -50 | -1% | 5,900 |
| 2025/07/03 | 4,970 | 5,080 | 4,970 | 5,030 | +60 | +1.2% | 8,600 |
| 2025/07/02 | 4,995 | 5,010 | 4,970 | 4,970 | ±0 | ±0% | 5,400 |
| 2025/07/01 | 4,955 | 4,995 | 4,955 | 4,970 | -20 | -0.4% | 5,300 |
| 2025/06/30 | 4,970 | 5,030 | 4,960 | 4,990 | +35 | +0.7% | 8,300 |
| 2025/06/27 | 4,935 | 4,955 | 4,900 | 4,955 | +70 | +1.4% | 16,700 |
| 2025/06/26 | 4,910 | 4,925 | 4,870 | 4,885 | -5 | -0.1% | 28,900 |
| 2025/06/25 | 4,945 | 4,945 | 4,860 | 4,890 | -35 | -0.7% | 12,000 |
| 2025/06/24 | 4,970 | 4,990 | 4,895 | 4,925 | ±0 | ±0% | 12,900 |
| 2025/06/23 | 4,955 | 4,960 | 4,905 | 4,925 | +30 | +0.6% | 12,300 |
| 2025/06/20 | 4,900 | 4,905 | 4,840 | 4,895 | -45 | -0.9% | 14,500 |
| 2025/06/19 | 4,910 | 4,940 | 4,885 | 4,940 | +30 | +0.6% | 10,900 |
| 2025/06/18 | 4,830 | 4,940 | 4,830 | 4,910 | +85 | +1.8% | 11,500 |
| 2025/06/17 | 4,875 | 4,935 | 4,795 | 4,825 | -55 | -1.1% | 12,200 |
| 2025/06/16 | 4,865 | 4,910 | 4,840 | 4,880 | +65 | +1.3% | 8,100 |
| 2025/06/13 | 4,920 | 4,920 | 4,810 | 4,815 | -115 | -2.3% | 12,800 |
| 2025/06/12 | 4,965 | 4,965 | 4,905 | 4,930 | -35 | -0.7% | 8,300 |
| 2025/06/11 | 4,985 | 5,000 | 4,935 | 4,965 | +5 | +0.1% | 9,200 |
1～
50
件表示中 / 3767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 | 585,000円 | +0.3% | -20.8% | 3.42% | 11.26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 |
| オリエ白石 | 41,700円 | +2.2% | -22.6% | 3.48% | 19.14倍 | 1.05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 | 204,100円 | -0.3% | -12.9% | 2.30% | 12.02倍 | 1.11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 | 125,500円 | +13.1% | +32.8% | 3.90% | 15.65倍 | 1.53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 |
| 日リーテック | 203,200円 | +5.3% | +0.8% | 4.04% | 11.97倍 | 0.79倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
市場注目の銘柄
チャート関連のコラム
