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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 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 |
| 2023/08/08 | 4,800 | 4,800 | 4,800 | 4,800 | +50 | +1.1% | 500 |
| 2023/08/07 | 4,710 | 4,760 | 4,700 | 4,750 | +10 | +0.2% | 4,400 |
| 2023/08/04 | 4,760 | 4,825 | 4,740 | 4,740 | -55 | -1.1% | 4,400 |
| 2023/08/03 | 4,865 | 4,865 | 4,755 | 4,795 | -85 | -1.7% | 13,800 |
| 2023/08/02 | 4,940 | 4,995 | 4,880 | 4,880 | -65 | -1.3% | 9,900 |
| 2023/08/01 | 4,985 | 5,000 | 4,945 | 4,945 | -40 | -0.8% | 4,800 |
| 2023/07/31 | 4,885 | 4,995 | 4,885 | 4,985 | +105 | +2.2% | 8,700 |
| 2023/07/28 | 4,815 | 4,880 | 4,785 | 4,880 | +55 | +1.1% | 6,700 |
| 2023/07/27 | 4,855 | 4,855 | 4,815 | 4,825 | ±0 | ±0% | 2,500 |
| 2023/07/26 | 4,830 | 4,830 | 4,820 | 4,825 | -15 | -0.3% | 1,300 |
| 2023/07/25 | 4,865 | 4,900 | 4,840 | 4,840 | -25 | -0.5% | 3,400 |
| 2023/07/24 | 4,805 | 4,875 | 4,805 | 4,865 | +95 | +2% | 3,100 |
| 2023/07/21 | 4,805 | 4,810 | 4,770 | 4,770 | -25 | -0.5% | 7,000 |
| 2023/07/20 | 4,760 | 4,825 | 4,760 | 4,795 | -10 | -0.2% | 7,300 |
| 2023/07/19 | 4,760 | 4,805 | 4,760 | 4,805 | +55 | +1.2% | 8,200 |
| 2023/07/18 | 4,755 | 4,760 | 4,750 | 4,750 | -15 | -0.3% | 800 |
| 2023/07/14 | 4,800 | 4,800 | 4,755 | 4,765 | -20 | -0.4% | 5,900 |
| 2023/07/13 | 4,740 | 4,850 | 4,740 | 4,785 | +45 | +0.9% | 5,300 |
| 2023/07/12 | 4,830 | 4,830 | 4,740 | 4,740 | -40 | -0.8% | 5,400 |
| 2023/07/11 | 4,815 | 4,860 | 4,770 | 4,780 | +20 | +0.4% | 9,100 |
| 2023/07/10 | 4,730 | 4,810 | 4,715 | 4,760 | +30 | +0.6% | 10,300 |
| 2023/07/07 | 4,770 | 4,775 | 4,725 | 4,730 | -100 | -2.1% | 9,800 |
| 2023/07/06 | 4,770 | 4,855 | 4,770 | 4,830 | +30 | +0.6% | 7,200 |
| 2023/07/05 | 4,820 | 4,865 | 4,795 | 4,800 | -90 | -1.8% | 6,000 |
| 2023/07/04 | 4,905 | 4,930 | 4,875 | 4,890 | -15 | -0.3% | 7,400 |
| 2023/07/03 | 4,865 | 4,965 | 4,865 | 4,905 | +35 | +0.7% | 4,100 |
| 2023/06/30 | 4,930 | 4,930 | 4,825 | 4,870 | -60 | -1.2% | 8,600 |
| 2023/06/29 | 4,930 | 5,030 | 4,910 | 4,930 | ±0 | ±0% | 17,600 |
| 2023/06/28 | 4,820 | 4,940 | 4,820 | 4,930 | +110 | +2.3% | 32,000 |
| 2023/06/27 | 4,795 | 4,825 | 4,755 | 4,820 | +25 | +0.5% | 6,500 |
| 2023/06/26 | 4,820 | 4,850 | 4,775 | 4,795 | -20 | -0.4% | 6,900 |
| 2023/06/23 | 4,820 | 4,870 | 4,780 | 4,815 | ±0 | ±0% | 11,200 |
451～
500
件表示中 / 3737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 | 498,500円 | +0.3% | -20.8% | 4.01% | 9.60倍 | 0.49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 |
| 日特建 | 111,700円 | +13.1% | +32.8% | 4.39% | 13.92倍 | 1.36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 |
| ヤマト | 168,000円 | -0.3% | -12.9% | 2.80% | 11.02倍 | 1.02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 |
| 鉄建建設 | 296,400円 | -3.8% | +9.1% | 4.39% | 11.47倍 | 0.59倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
| 日本国土 | 47,900円 | -9.3% | - | 4.59% | 31.79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
