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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,097 | 1,120 | 1,094 | 1,099 | +32 | +3% | 31,000 |
| 2016/07/12 | 1,055 | 1,120 | 1,055 | 1,067 | +19 | +1.8% | 93,000 |
| 2016/07/11 | 998 | 1,048 | 998 | 1,048 | +80 | +8.3% | 41,000 |
| 2016/07/08 | 984 | 1,000 | 965 | 968 | -21 | -2.1% | 45,000 |
| 2016/07/07 | 985 | 994 | 985 | 989 | +4 | +0.4% | 28,000 |
| 2016/07/06 | 999 | 1,014 | 975 | 985 | -41 | -4% | 65,000 |
| 2016/07/05 | 1,061 | 1,061 | 1,016 | 1,026 | -41 | -3.8% | 28,000 |
| 2016/07/04 | 1,081 | 1,081 | 1,058 | 1,067 | +7 | +0.7% | 12,000 |
| 2016/07/01 | 1,041 | 1,061 | 1,034 | 1,060 | +20 | +1.9% | 25,000 |
| 2016/06/30 | 1,070 | 1,070 | 1,039 | 1,040 | -7 | -0.7% | 26,000 |
| 2016/06/29 | 1,074 | 1,074 | 1,039 | 1,047 | +2 | +0.2% | 58,000 |
| 2016/06/28 | 1,016 | 1,061 | 998 | 1,045 | +9 | +0.9% | 67,000 |
| 2016/06/27 | 989 | 1,046 | 989 | 1,036 | +47 | +4.8% | 65,000 |
| 2016/06/24 | 1,048 | 1,066 | 981 | 989 | -54 | -5.2% | 93,000 |
| 2016/06/23 | 1,044 | 1,051 | 1,038 | 1,043 | -4 | -0.4% | 24,000 |
| 2016/06/22 | 1,067 | 1,067 | 1,024 | 1,047 | -16 | -1.5% | 38,000 |
| 2016/06/21 | 1,065 | 1,071 | 1,053 | 1,063 | -2 | -0.2% | 24,000 |
| 2016/06/20 | 1,037 | 1,071 | 1,037 | 1,065 | +31 | +3% | 31,000 |
| 2016/06/17 | 1,019 | 1,036 | 1,014 | 1,034 | +20 | +2% | 60,000 |
| 2016/06/16 | 1,063 | 1,063 | 1,014 | 1,014 | -49 | -4.6% | 55,000 |
| 2016/06/15 | 1,078 | 1,085 | 1,061 | 1,063 | -23 | -2.1% | 53,000 |
| 2016/06/14 | 1,070 | 1,097 | 1,056 | 1,086 | +16 | +1.5% | 90,000 |
| 2016/06/13 | 1,124 | 1,124 | 1,050 | 1,070 | -67 | -5.9% | 85,000 |
| 2016/06/10 | 1,159 | 1,159 | 1,133 | 1,137 | -10 | -0.9% | 81,000 |
| 2016/06/09 | 1,152 | 1,153 | 1,146 | 1,147 | -15 | -1.3% | 57,000 |
| 2016/06/08 | 1,173 | 1,177 | 1,153 | 1,162 | -12 | -1% | 71,000 |
| 2016/06/07 | 1,186 | 1,188 | 1,170 | 1,174 | -1 | -0.1% | 25,000 |
| 2016/06/06 | 1,185 | 1,185 | 1,161 | 1,175 | -13 | -1.1% | 84,000 |
| 2016/06/03 | 1,160 | 1,195 | 1,160 | 1,188 | +16 | +1.4% | 43,000 |
| 2016/06/02 | 1,196 | 1,196 | 1,168 | 1,172 | -26 | -2.2% | 58,000 |
| 2016/06/01 | 1,197 | 1,210 | 1,188 | 1,198 | -12 | -1% | 32,000 |
| 2016/05/31 | 1,196 | 1,210 | 1,175 | 1,210 | +7 | +0.6% | 92,000 |
| 2016/05/30 | 1,196 | 1,203 | 1,192 | 1,203 | +1 | +0.1% | 22,000 |
| 2016/05/27 | 1,210 | 1,210 | 1,200 | 1,202 | ±0 | ±0% | 23,000 |
| 2016/05/26 | 1,212 | 1,215 | 1,190 | 1,202 | +10 | +0.8% | 102,000 |
| 2016/05/25 | 1,186 | 1,200 | 1,177 | 1,192 | +36 | +3.1% | 55,000 |
| 2016/05/24 | 1,157 | 1,175 | 1,151 | 1,156 | +3 | +0.3% | 100,000 |
| 2016/05/23 | 1,168 | 1,180 | 1,144 | 1,153 | -15 | -1.3% | 127,000 |
| 2016/05/20 | 1,192 | 1,211 | 1,163 | 1,168 | -34 | -2.8% | 137,000 |
| 2016/05/19 | 1,222 | 1,222 | 1,194 | 1,202 | -32 | -2.6% | 135,000 |
| 2016/05/18 | 1,208 | 1,239 | 1,183 | 1,234 | +26 | +2.2% | 156,000 |
| 2016/05/17 | 1,194 | 1,223 | 1,194 | 1,208 | +8 | +0.7% | 87,000 |
| 2016/05/16 | 1,222 | 1,243 | 1,197 | 1,200 | -33 | -2.7% | 86,000 |
| 2016/05/13 | 1,269 | 1,269 | 1,230 | 1,233 | -35 | -2.8% | 90,000 |
| 2016/05/12 | 1,264 | 1,289 | 1,261 | 1,268 | -26 | -2% | 86,000 |
| 2016/05/11 | 1,319 | 1,319 | 1,266 | 1,294 | -16 | -1.2% | 214,000 |
| 2016/05/10 | 1,228 | 1,313 | 1,226 | 1,310 | +82 | +6.7% | 291,000 |
| 2016/05/09 | 1,189 | 1,245 | 1,181 | 1,228 | +40 | +3.4% | 148,000 |
| 2016/05/06 | 1,187 | 1,193 | 1,175 | 1,188 | +9 | +0.8% | 79,000 |
| 2016/05/02 | 1,145 | 1,186 | 1,145 | 1,179 | -14 | -1.2% | 70,000 |
2151～
2200
件表示中 / 3692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 | 520,000円 | +0.3% | -20.8% | 3.85% | 10.01倍 | 0.51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 | 37,500円 | -3.5% | -19.5% | 3.87% | 13.30倍 | 0.95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 | 390,000円 | -7.6% | -39.0% | 3.23% | 15.02倍 | 1.11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 | 163,500円 | +10.9% | +105.1% | 2.75% | 11.26倍 | 1.08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 | 105,000円 | -9.6% | -29.5% | 4.57% | 24.36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 |
市場注目の銘柄
チャート関連のコラム
