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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,420 | 5,470 | 5,370 | 5,400 | -80 | -1.5% | 4,900 |
| 2024/08/20 | 5,430 | 5,500 | 5,400 | 5,480 | +50 | +0.9% | 5,600 |
| 2024/08/19 | 5,360 | 5,480 | 5,360 | 5,430 | +110 | +2.1% | 9,800 |
| 2024/08/16 | 5,250 | 5,370 | 5,160 | 5,320 | +140 | +2.7% | 4,900 |
| 2024/08/15 | 5,290 | 5,290 | 5,120 | 5,180 | -40 | -0.8% | 5,700 |
| 2024/08/14 | 5,190 | 5,240 | 5,110 | 5,220 | +40 | +0.8% | 7,900 |
| 2024/08/13 | 5,040 | 5,200 | 4,985 | 5,180 | +185 | +3.7% | 9,100 |
| 2024/08/09 | 5,060 | 5,310 | 4,870 | 4,995 | +5 | +0.1% | 12,100 |
| 2024/08/08 | 4,815 | 5,170 | 4,780 | 4,990 | +180 | +3.7% | 14,800 |
| 2024/08/07 | 4,800 | 5,150 | 4,745 | 4,810 | +10 | +0.2% | 13,300 |
| 2024/08/06 | 4,720 | 4,980 | 4,510 | 4,800 | +360 | +8.1% | 14,200 |
| 2024/08/05 | 5,150 | 5,160 | 4,440 | 4,440 | -1,000 | -18.4% | 32,600 |
| 2024/08/02 | 5,880 | 5,970 | 5,440 | 5,440 | -540 | -9% | 16,800 |
| 2024/08/01 | 6,110 | 6,110 | 5,980 | 5,980 | -230 | -3.7% | 5,800 |
| 2024/07/31 | 6,060 | 6,210 | 6,060 | 6,210 | +110 | +1.8% | 11,200 |
| 2024/07/30 | 6,030 | 6,110 | 5,900 | 6,100 | +40 | +0.7% | 16,200 |
| 2024/07/29 | 5,950 | 6,100 | 5,940 | 6,060 | +120 | +2% | 10,500 |
| 2024/07/26 | 5,960 | 6,060 | 5,940 | 5,940 | -60 | -1% | 9,400 |
| 2024/07/25 | 6,080 | 6,170 | 5,980 | 6,000 | -160 | -2.6% | 15,100 |
| 2024/07/24 | 6,160 | 6,230 | 6,110 | 6,160 | -60 | -1% | 11,500 |
| 2024/07/23 | 6,300 | 6,350 | 6,220 | 6,220 | ±0 | ±0% | 3,700 |
| 2024/07/22 | 6,370 | 6,400 | 6,220 | 6,220 | -150 | -2.4% | 8,100 |
| 2024/07/19 | 6,500 | 6,500 | 6,330 | 6,370 | -100 | -1.5% | 5,800 |
| 2024/07/18 | 6,550 | 6,600 | 6,460 | 6,470 | -130 | -2% | 6,300 |
| 2024/07/17 | 6,300 | 6,620 | 6,300 | 6,600 | +300 | +4.8% | 11,800 |
| 2024/07/16 | 6,180 | 6,360 | 6,160 | 6,300 | +180 | +2.9% | 8,400 |
| 2024/07/12 | 6,120 | 6,190 | 6,070 | 6,120 | ±0 | ±0% | 3,800 |
| 2024/07/11 | 6,140 | 6,160 | 6,050 | 6,120 | +30 | +0.5% | 6,500 |
| 2024/07/10 | 6,100 | 6,110 | 6,050 | 6,090 | +10 | +0.2% | 6,800 |
| 2024/07/09 | 6,000 | 6,080 | 5,960 | 6,080 | +150 | +2.5% | 11,000 |
| 2024/07/08 | 5,990 | 5,990 | 5,880 | 5,930 | ±0 | ±0% | 5,100 |
| 2024/07/05 | 6,050 | 6,050 | 5,930 | 5,930 | -150 | -2.5% | 4,000 |
| 2024/07/04 | 5,990 | 6,110 | 5,970 | 6,080 | +60 | +1% | 7,300 |
| 2024/07/03 | 6,040 | 6,040 | 5,960 | 6,020 | -20 | -0.3% | 3,600 |
| 2024/07/02 | 6,030 | 6,100 | 5,960 | 6,040 | +20 | +0.3% | 11,100 |
| 2024/07/01 | 5,900 | 6,060 | 5,850 | 6,020 | +170 | +2.9% | 16,500 |
| 2024/06/28 | 5,810 | 5,850 | 5,750 | 5,850 | +50 | +0.9% | 12,600 |
| 2024/06/27 | 5,690 | 5,800 | 5,640 | 5,800 | +100 | +1.8% | 14,900 |
| 2024/06/26 | 5,630 | 5,700 | 5,610 | 5,700 | +40 | +0.7% | 26,500 |
| 2024/06/25 | 5,570 | 5,700 | 5,570 | 5,660 | +60 | +1.1% | 13,800 |
| 2024/06/24 | 5,620 | 5,680 | 5,560 | 5,600 | -20 | -0.4% | 14,300 |
| 2024/06/21 | 5,670 | 5,740 | 5,620 | 5,620 | -20 | -0.4% | 17,000 |
| 2024/06/20 | 5,640 | 5,640 | 5,580 | 5,640 | +40 | +0.7% | 3,800 |
| 2024/06/19 | 5,600 | 5,650 | 5,560 | 5,600 | +70 | +1.3% | 5,700 |
| 2024/06/18 | 5,570 | 5,600 | 5,530 | 5,530 | ±0 | ±0% | 3,600 |
| 2024/06/17 | 5,590 | 5,600 | 5,530 | 5,530 | -60 | -1.1% | 6,500 |
| 2024/06/14 | 5,490 | 5,650 | 5,470 | 5,590 | +80 | +1.5% | 12,000 |
| 2024/06/13 | 5,640 | 5,640 | 5,470 | 5,510 | -100 | -1.8% | 6,700 |
| 2024/06/12 | 5,630 | 5,640 | 5,610 | 5,610 | -20 | -0.4% | 3,700 |
| 2024/06/11 | 5,650 | 5,660 | 5,600 | 5,630 | +40 | +0.7% | 5,300 |
151～
200
件表示中 / 3673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 | 479,000円 | +0.3% | -20.8% | 4.18% | 9.22倍 | 0.47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 |
| 巴コーポ | 118,200円 | +5.0% | +7.4% | 2.03% | 3.01倍 | 0.69倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 若築建 | 365,500円 | -7.6% | -39.0% | 3.45% | 14.07倍 | 1.04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 |
| 日本国土 | 47,300円 | -18.9% | - | 4.65% | 14.48倍 | 0.56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 |
| 日特建 | 98,400円 | -9.6% | -29.5% | 4.88% | 22.83倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
