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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/06 | 5,390 | 5,430 | 5,290 | 5,400 | +10 | +0.2% | 7,600 |
| 2024/09/05 | 5,310 | 5,450 | 5,200 | 5,390 | +80 | +1.5% | 9,000 |
| 2024/09/04 | 5,410 | 5,450 | 5,310 | 5,310 | -220 | -4% | 7,100 |
| 2024/09/03 | 5,560 | 5,620 | 5,510 | 5,530 | +40 | +0.7% | 4,500 |
| 2024/09/02 | 5,560 | 5,570 | 5,450 | 5,490 | -80 | -1.4% | 2,700 |
| 2024/08/30 | 5,500 | 5,570 | 5,460 | 5,570 | +70 | +1.3% | 2,900 |
| 2024/08/29 | 5,520 | 5,550 | 5,450 | 5,500 | -80 | -1.4% | 2,600 |
| 2024/08/28 | 5,600 | 5,600 | 5,510 | 5,580 | -20 | -0.4% | 4,400 |
| 2024/08/27 | 5,540 | 5,620 | 5,540 | 5,600 | +60 | +1.1% | 5,500 |
| 2024/08/26 | 5,510 | 5,590 | 5,510 | 5,540 | +40 | +0.7% | 2,300 |
| 2024/08/23 | 5,490 | 5,510 | 5,450 | 5,500 | +30 | +0.5% | 3,700 |
| 2024/08/22 | 5,420 | 5,470 | 5,360 | 5,470 | +70 | +1.3% | 5,400 |
| 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 |
151～
200
件表示中 / 3704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 | 493,500円 | +0.3% | -20.8% | 4.05% | 9.50倍 | 0.48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 | 36,700円 | +2.2% | -22.6% | 3.95% | 17.20倍 | 0.94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 |
| 若築建 | 388,500円 | +16.4% | +5.2% | 3.37% | 13.34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 |
| ヤマト | 161,400円 | -0.3% | -12.9% | 2.91% | 10.54倍 | 0.97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 | 102,900円 | +13.1% | +32.8% | 4.76% | 12.82倍 | 1.25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
