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 |
---|---|---|---|---|---|---|---|
2016/02/17 | 946 | 980 | 927 | 940 | +9 | +1% | 203,000 |
2016/02/16 | 899 | 967 | 894 | 931 | +29 | +3.2% | 260,000 |
2016/02/15 | 855 | 905 | 816 | 902 | +94 | +11.6% | 464,000 |
2016/02/12 | 847 | 847 | 805 | 808 | -55 | -6.4% | 237,000 |
2016/02/10 | 923 | 923 | 850 | 863 | -43 | -4.7% | 187,000 |
2016/02/09 | 952 | 952 | 900 | 906 | -83 | -8.4% | 156,000 |
2016/02/08 | 944 | 994 | 940 | 989 | +40 | +4.2% | 141,000 |
2016/02/05 | 975 | 985 | 933 | 949 | -28 | -2.9% | 134,000 |
2016/02/04 | 989 | 993 | 973 | 977 | -12 | -1.2% | 164,000 |
2016/02/03 | 1,003 | 1,004 | 983 | 989 | -44 | -4.3% | 151,000 |
2016/02/02 | 1,025 | 1,050 | 1,015 | 1,033 | -22 | -2.1% | 128,000 |
2016/02/01 | 1,055 | 1,062 | 1,039 | 1,055 | +15 | +1.4% | 184,000 |
2016/01/29 | 987 | 1,049 | 982 | 1,040 | +68 | +7% | 297,000 |
2016/01/28 | 977 | 980 | 961 | 972 | -6 | -0.6% | 155,000 |
2016/01/27 | 977 | 992 | 964 | 978 | +15 | +1.6% | 106,000 |
2016/01/26 | 974 | 974 | 960 | 963 | -18 | -1.8% | 110,000 |
2016/01/25 | 999 | 999 | 971 | 981 | +1 | +0.1% | 93,000 |
2016/01/22 | 977 | 981 | 948 | 980 | +49 | +5.3% | 158,000 |
2016/01/21 | 976 | 989 | 929 | 931 | -29 | -3% | 239,000 |
2016/01/20 | 1,050 | 1,050 | 958 | 960 | -82 | -7.9% | 321,000 |
2016/01/19 | 1,065 | 1,081 | 1,015 | 1,042 | -16 | -1.5% | 164,000 |
2016/01/18 | 1,055 | 1,069 | 1,035 | 1,058 | -14 | -1.3% | 153,000 |
2016/01/15 | 1,098 | 1,107 | 1,060 | 1,072 | -26 | -2.4% | 193,000 |
2016/01/14 | 1,085 | 1,099 | 1,078 | 1,098 | -25 | -2.2% | 167,000 |
2016/01/13 | 1,100 | 1,125 | 1,093 | 1,123 | +64 | +6% | 109,000 |
2016/01/12 | 1,101 | 1,110 | 1,048 | 1,059 | -55 | -4.9% | 233,000 |
2016/01/08 | 1,126 | 1,129 | 1,113 | 1,114 | -17 | -1.5% | 332,000 |
2016/01/07 | 1,147 | 1,163 | 1,130 | 1,131 | -20 | -1.7% | 151,000 |
2016/01/06 | 1,166 | 1,169 | 1,136 | 1,151 | -26 | -2.2% | 212,000 |
2016/01/05 | 1,184 | 1,194 | 1,172 | 1,177 | -7 | -0.6% | 109,000 |
2016/01/04 | 1,217 | 1,230 | 1,179 | 1,184 | -58 | -4.7% | 208,000 |
2015/12/30 | 1,272 | 1,275 | 1,236 | 1,242 | -16 | -1.3% | 108,000 |
2015/12/29 | 1,229 | 1,260 | 1,216 | 1,258 | +23 | +1.9% | 222,000 |
2015/12/28 | 1,242 | 1,251 | 1,221 | 1,235 | -20 | -1.6% | 288,000 |
2015/12/25 | 1,271 | 1,283 | 1,247 | 1,255 | -12 | -0.9% | 844,000 |
2015/12/24 | 1,312 | 1,319 | 1,262 | 1,267 | -45 | -3.4% | 287,000 |
2015/12/22 | 1,302 | 1,321 | 1,299 | 1,312 | +10 | +0.8% | 175,000 |
2015/12/21 | 1,326 | 1,328 | 1,292 | 1,302 | -34 | -2.5% | 513,000 |
2015/12/18 | 1,320 | 1,358 | 1,315 | 1,336 | +12 | +0.9% | 349,000 |
2015/12/17 | 1,330 | 1,355 | 1,323 | 1,324 | +3 | +0.2% | 312,000 |
2015/12/16 | 1,305 | 1,322 | 1,296 | 1,321 | +24 | +1.9% | 244,000 |
2015/12/15 | 1,293 | 1,324 | 1,293 | 1,297 | -5 | -0.4% | 193,000 |
2015/12/14 | 1,266 | 1,305 | 1,245 | 1,302 | +32 | +2.5% | 280,000 |
2015/12/11 | 1,275 | 1,285 | 1,255 | 1,270 | +16 | +1.3% | 205,000 |
2015/12/10 | 1,260 | 1,262 | 1,239 | 1,254 | ±0 | ±0% | 160,000 |
2015/12/09 | 1,290 | 1,300 | 1,248 | 1,254 | -49 | -3.8% | 297,000 |
2015/12/08 | 1,314 | 1,315 | 1,284 | 1,303 | -15 | -1.1% | 272,000 |
2015/12/07 | 1,328 | 1,330 | 1,314 | 1,318 | +6 | +0.5% | 233,000 |
2015/12/04 | 1,310 | 1,329 | 1,301 | 1,312 | -18 | -1.4% | 259,000 |
2015/12/03 | 1,341 | 1,367 | 1,313 | 1,330 | -10 | -0.7% | 196,000 |
2251~
2300
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