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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,310 | 5,350 | 5,280 | 5,290 | +10 | +0.2% | 5,100 |
| 2024/11/20 | 5,230 | 5,310 | 5,200 | 5,280 | +30 | +0.6% | 4,700 |
| 2024/11/19 | 5,250 | 5,370 | 5,240 | 5,250 | -30 | -0.6% | 7,800 |
| 2024/11/18 | 5,370 | 5,400 | 5,280 | 5,280 | -130 | -2.4% | 8,300 |
| 2024/11/15 | 5,470 | 5,480 | 5,410 | 5,410 | -60 | -1.1% | 9,600 |
| 2024/11/14 | 5,590 | 5,590 | 5,470 | 5,470 | -120 | -2.1% | 6,000 |
| 2024/11/13 | 5,610 | 5,670 | 5,510 | 5,590 | -50 | -0.9% | 7,100 |
| 2024/11/12 | 5,690 | 5,780 | 5,640 | 5,640 | -10 | -0.2% | 7,400 |
| 2024/11/11 | 5,690 | 5,690 | 5,520 | 5,650 | -140 | -2.4% | 9,200 |
| 2024/11/08 | 5,790 | 5,790 | 5,570 | 5,790 | +100 | +1.8% | 8,300 |
| 2024/11/07 | 5,570 | 5,710 | 5,550 | 5,690 | +120 | +2.2% | 5,400 |
| 2024/11/06 | 5,510 | 5,650 | 5,510 | 5,570 | +50 | +0.9% | 8,300 |
| 2024/11/05 | 5,670 | 5,670 | 5,500 | 5,520 | -60 | -1.1% | 4,700 |
| 2024/11/01 | 5,700 | 5,700 | 5,560 | 5,580 | -170 | -3% | 5,200 |
| 2024/10/31 | 5,770 | 5,820 | 5,730 | 5,750 | -20 | -0.3% | 6,700 |
| 2024/10/30 | 5,890 | 5,990 | 5,750 | 5,770 | -110 | -1.9% | 20,300 |
| 2024/10/29 | 5,810 | 5,960 | 5,810 | 5,880 | +70 | +1.2% | 4,700 |
| 2024/10/28 | 5,740 | 5,840 | 5,740 | 5,810 | +100 | +1.8% | 5,900 |
| 2024/10/25 | 5,700 | 5,750 | 5,650 | 5,710 | +10 | +0.2% | 5,800 |
| 2024/10/24 | 5,620 | 5,750 | 5,620 | 5,700 | +50 | +0.9% | 5,800 |
| 2024/10/23 | 5,730 | 5,730 | 5,650 | 5,650 | -50 | -0.9% | 4,400 |
| 2024/10/22 | 5,780 | 5,830 | 5,640 | 5,700 | -50 | -0.9% | 10,000 |
| 2024/10/21 | 5,690 | 5,780 | 5,690 | 5,750 | +80 | +1.4% | 6,300 |
| 2024/10/18 | 5,610 | 5,720 | 5,600 | 5,670 | +60 | +1.1% | 4,900 |
| 2024/10/17 | 5,660 | 5,690 | 5,570 | 5,610 | -20 | -0.4% | 9,000 |
| 2024/10/16 | 5,540 | 5,700 | 5,540 | 5,630 | +80 | +1.4% | 15,000 |
| 2024/10/15 | 5,520 | 5,570 | 5,510 | 5,550 | +90 | +1.6% | 4,500 |
| 2024/10/11 | 5,480 | 5,490 | 5,430 | 5,460 | -20 | -0.4% | 8,400 |
| 2024/10/10 | 5,460 | 5,480 | 5,370 | 5,480 | +70 | +1.3% | 9,100 |
| 2024/10/09 | 5,410 | 5,410 | 5,340 | 5,410 | +60 | +1.1% | 4,900 |
| 2024/10/08 | 5,400 | 5,420 | 5,350 | 5,350 | -150 | -2.7% | 4,200 |
| 2024/10/07 | 5,430 | 5,510 | 5,410 | 5,500 | +70 | +1.3% | 7,200 |
| 2024/10/04 | 5,440 | 5,500 | 5,430 | 5,430 | +10 | +0.2% | 5,900 |
| 2024/10/03 | 5,430 | 5,490 | 5,360 | 5,420 | ±0 | ±0% | 6,700 |
| 2024/10/02 | 5,540 | 5,580 | 5,390 | 5,420 | -120 | -2.2% | 10,300 |
| 2024/10/01 | 5,480 | 5,570 | 5,430 | 5,540 | +160 | +3% | 5,500 |
| 2024/09/30 | 5,540 | 5,600 | 5,370 | 5,380 | -210 | -3.8% | 13,100 |
| 2024/09/27 | 5,660 | 5,670 | 5,520 | 5,590 | -40 | -0.7% | 10,500 |
| 2024/09/26 | 5,590 | 5,630 | 5,520 | 5,630 | +140 | +2.6% | 15,100 |
| 2024/09/25 | 5,600 | 5,600 | 5,410 | 5,490 | -50 | -0.9% | 8,100 |
| 2024/09/24 | 5,560 | 5,560 | 5,500 | 5,540 | +80 | +1.5% | 5,100 |
| 2024/09/20 | 5,520 | 5,570 | 5,410 | 5,460 | +20 | +0.4% | 5,400 |
| 2024/09/19 | 5,440 | 5,470 | 5,390 | 5,440 | +20 | +0.4% | 7,400 |
| 2024/09/18 | 5,400 | 5,430 | 5,350 | 5,420 | +20 | +0.4% | 6,600 |
| 2024/09/17 | 5,280 | 5,400 | 5,240 | 5,400 | +160 | +3.1% | 7,000 |
| 2024/09/13 | 5,310 | 5,380 | 5,230 | 5,240 | -70 | -1.3% | 12,000 |
| 2024/09/12 | 5,320 | 5,370 | 5,290 | 5,310 | +110 | +2.1% | 9,500 |
| 2024/09/11 | 5,180 | 5,300 | 5,180 | 5,200 | -70 | -1.3% | 8,700 |
| 2024/09/10 | 5,300 | 5,370 | 5,260 | 5,270 | -30 | -0.6% | 7,700 |
| 2024/09/09 | 5,400 | 5,400 | 5,230 | 5,300 | -100 | -1.9% | 5,800 |
1～
50
件表示中 / 3585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 | 529,000円 | +2.6% | +9.5% | 2.08% | 11.22倍 | 0.54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 |
| 朝日工 | 178,600円 | +0.9% | +26.6% | 5.60% | 9.20倍 | 1.17倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 日本国土 | 51,400円 | -18.9% | - | 4.28% | 15.73倍 | 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 |
| 若築建 | 356,500円 | +4.1% | -20.8% | 3.53% | 11.05倍 | 1.02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 |
| 第一建設 | 217,200円 | -3.7% | +12.3% | 3.68% | 13.15倍 | 0.59倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
市場注目の銘柄
チャート関連のコラム
