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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 4,200 | 4,200 | 4,125 | 4,190 | +30 | +0.7% | 8,200 |
| 2019/10/10 | 4,200 | 4,205 | 4,115 | 4,160 | -40 | -1% | 6,200 |
| 2019/10/09 | 4,125 | 4,205 | 4,125 | 4,200 | +20 | +0.5% | 9,000 |
| 2019/10/08 | 4,195 | 4,220 | 4,115 | 4,180 | +20 | +0.5% | 9,600 |
| 2019/10/07 | 4,140 | 4,170 | 4,060 | 4,160 | +65 | +1.6% | 9,000 |
| 2019/10/04 | 4,060 | 4,100 | 4,005 | 4,095 | +15 | +0.4% | 7,000 |
| 2019/10/03 | 4,150 | 4,150 | 4,000 | 4,080 | -160 | -3.8% | 14,300 |
| 2019/10/02 | 4,255 | 4,285 | 4,215 | 4,240 | -20 | -0.5% | 11,100 |
| 2019/10/01 | 4,185 | 4,315 | 4,185 | 4,260 | +95 | +2.3% | 8,600 |
| 2019/09/30 | 4,255 | 4,280 | 4,160 | 4,165 | -100 | -2.3% | 12,800 |
| 2019/09/27 | 4,355 | 4,370 | 4,175 | 4,265 | -140 | -3.2% | 21,700 |
| 2019/09/26 | 4,355 | 4,430 | 4,325 | 4,405 | +80 | +1.8% | 16,400 |
| 2019/09/25 | 4,290 | 4,340 | 4,250 | 4,325 | +35 | +0.8% | 11,500 |
| 2019/09/24 | 4,260 | 4,300 | 4,235 | 4,290 | +30 | +0.7% | 12,400 |
| 2019/09/20 | 4,260 | 4,285 | 4,140 | 4,260 | -20 | -0.5% | 36,500 |
| 2019/09/19 | 4,110 | 4,300 | 4,060 | 4,280 | +200 | +4.9% | 31,300 |
| 2019/09/18 | 4,080 | 4,115 | 3,995 | 4,080 | ±0 | ±0% | 16,500 |
| 2019/09/17 | 3,980 | 4,110 | 3,980 | 4,080 | +105 | +2.6% | 15,400 |
| 2019/09/13 | 3,935 | 4,010 | 3,885 | 3,975 | +40 | +1% | 27,000 |
| 2019/09/12 | 4,025 | 4,025 | 3,915 | 3,935 | -35 | -0.9% | 19,800 |
| 2019/09/11 | 3,870 | 3,990 | 3,855 | 3,970 | +110 | +2.8% | 12,800 |
| 2019/09/10 | 3,815 | 3,890 | 3,750 | 3,860 | +45 | +1.2% | 24,200 |
| 2019/09/09 | 3,850 | 3,850 | 3,785 | 3,815 | -35 | -0.9% | 11,800 |
| 2019/09/06 | 3,820 | 3,850 | 3,810 | 3,850 | +30 | +0.8% | 5,000 |
| 2019/09/05 | 3,795 | 3,860 | 3,765 | 3,820 | +65 | +1.7% | 12,200 |
| 2019/09/04 | 3,735 | 3,800 | 3,720 | 3,755 | -45 | -1.2% | 6,100 |
| 2019/09/03 | 3,755 | 3,850 | 3,740 | 3,800 | +45 | +1.2% | 3,500 |
| 2019/09/02 | 3,765 | 3,780 | 3,705 | 3,755 | -5 | -0.1% | 5,300 |
| 2019/08/30 | 3,720 | 3,840 | 3,720 | 3,760 | +40 | +1.1% | 16,700 |
| 2019/08/29 | 3,705 | 3,735 | 3,670 | 3,720 | -20 | -0.5% | 16,300 |
| 2019/08/28 | 3,745 | 3,745 | 3,710 | 3,740 | -25 | -0.7% | 3,700 |
| 2019/08/27 | 3,745 | 3,785 | 3,730 | 3,765 | +70 | +1.9% | 13,300 |
| 2019/08/26 | 3,725 | 3,745 | 3,675 | 3,695 | -125 | -3.3% | 8,000 |
| 2019/08/23 | 3,840 | 3,860 | 3,810 | 3,820 | -55 | -1.4% | 8,000 |
| 2019/08/22 | 3,965 | 3,965 | 3,845 | 3,875 | -20 | -0.5% | 4,700 |
| 2019/08/21 | 3,910 | 3,930 | 3,890 | 3,895 | +5 | +0.1% | 5,700 |
| 2019/08/20 | 3,710 | 3,900 | 3,710 | 3,890 | +200 | +5.4% | 11,700 |
| 2019/08/19 | 3,700 | 3,725 | 3,645 | 3,690 | +5 | +0.1% | 19,800 |
| 2019/08/16 | 3,770 | 3,770 | 3,675 | 3,685 | -120 | -3.2% | 17,400 |
| 2019/08/15 | 3,870 | 3,870 | 3,780 | 3,805 | -185 | -4.6% | 16,000 |
| 2019/08/14 | 4,085 | 4,085 | 3,935 | 3,990 | -25 | -0.6% | 23,300 |
| 2019/08/13 | 4,015 | 4,055 | 3,860 | 4,015 | -90 | -2.2% | 14,600 |
| 2019/08/09 | 4,140 | 4,165 | 4,040 | 4,105 | -230 | -5.3% | 14,600 |
| 2019/08/08 | 4,310 | 4,385 | 4,290 | 4,335 | +45 | +1% | 6,000 |
| 2019/08/07 | 4,350 | 4,350 | 4,285 | 4,290 | -60 | -1.4% | 6,600 |
| 2019/08/06 | 4,315 | 4,355 | 4,265 | 4,350 | -45 | -1% | 6,800 |
| 2019/08/05 | 4,430 | 4,430 | 4,320 | 4,395 | -35 | -0.8% | 13,500 |
| 2019/08/02 | 4,515 | 4,515 | 4,410 | 4,430 | -155 | -3.4% | 11,000 |
| 2019/08/01 | 4,555 | 4,590 | 4,555 | 4,585 | ±0 | ±0% | 2,700 |
| 2019/07/31 | 4,525 | 4,695 | 4,525 | 4,585 | +10 | +0.2% | 9,100 |
1351～
1400
件表示中 / 3686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 | 539,000円 | +0.3% | -20.8% | 3.71% | 10.37倍 | 0.53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 | 399,000円 | -7.6% | -39.0% | 3.16% | 15.36倍 | 1.13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 | 253,800円 | +3.7% | +61.1% | 3.15% | 10.58倍 | 0.70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 |
| 日特建 | 105,300円 | -9.6% | -29.5% | 4.56% | 24.43倍 | 1.33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 | 159,100円 | +10.9% | +105.1% | 2.83% | 10.97倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
