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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 5,700 | 5,750 | 5,650 | 5,710 | +10 | +0.2% | 5,800 |
| 2024/10/24 | 5,620 | 5,750 | 5,620 | 5,700 | +50 | +0.9% | 5,800 |
| 2024/10/23 | 5,730 | 5,730 | 5,650 | 5,650 | -50 | -0.9% | 4,400 |
| 2024/10/22 | 5,780 | 5,830 | 5,640 | 5,700 | -50 | -0.9% | 10,000 |
| 2024/10/21 | 5,690 | 5,780 | 5,690 | 5,750 | +80 | +1.4% | 6,300 |
| 2024/10/18 | 5,610 | 5,720 | 5,600 | 5,670 | +60 | +1.1% | 4,900 |
| 2024/10/17 | 5,660 | 5,690 | 5,570 | 5,610 | -20 | -0.4% | 9,000 |
| 2024/10/16 | 5,540 | 5,700 | 5,540 | 5,630 | +80 | +1.4% | 15,000 |
| 2024/10/15 | 5,520 | 5,570 | 5,510 | 5,550 | +90 | +1.6% | 4,500 |
| 2024/10/11 | 5,480 | 5,490 | 5,430 | 5,460 | -20 | -0.4% | 8,400 |
| 2024/10/10 | 5,460 | 5,480 | 5,370 | 5,480 | +70 | +1.3% | 9,100 |
| 2024/10/09 | 5,410 | 5,410 | 5,340 | 5,410 | +60 | +1.1% | 4,900 |
| 2024/10/08 | 5,400 | 5,420 | 5,350 | 5,350 | -150 | -2.7% | 4,200 |
| 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 |
201～
250
件表示中 / 3767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 | 585,000円 | +0.3% | -20.8% | 3.42% | 11.26倍 | 0.57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 | 41,700円 | +2.2% | -22.6% | 3.48% | 19.14倍 | 1.05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 |
| ヤマト | 204,100円 | -0.3% | -12.9% | 2.30% | 12.02倍 | 1.11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 | 125,500円 | +13.1% | +32.8% | 3.90% | 15.65倍 | 1.53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 |
| 日リーテック | 203,200円 | +5.3% | +0.8% | 4.04% | 11.97倍 | 0.79倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
市場注目の銘柄
チャート関連のコラム
