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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 156 | 168 | 156 | 167 | +11 | +7.1% | 351,000 |
| 2010/10/18 | 159 | 159 | 156 | 156 | -3 | -1.9% | 81,000 |
| 2010/10/15 | 159 | 160 | 157 | 159 | +2 | +1.3% | 95,000 |
| 2010/10/14 | 159 | 159 | 156 | 157 | +1 | +0.6% | 43,000 |
| 2010/10/13 | 159 | 159 | 156 | 156 | -2 | -1.3% | 54,000 |
| 2010/10/12 | 160 | 161 | 156 | 158 | -1 | -0.6% | 74,000 |
| 2010/10/08 | 159 | 160 | 159 | 159 | -1 | -0.6% | 98,000 |
| 2010/10/07 | 160 | 161 | 159 | 160 | +1 | +0.6% | 72,000 |
| 2010/10/06 | 157 | 162 | 157 | 159 | +2 | +1.3% | 153,000 |
| 2010/10/05 | 158 | 161 | 155 | 157 | -8 | -4.8% | 303,000 |
| 2010/10/04 | 170 | 170 | 164 | 165 | -4 | -2.4% | 98,000 |
| 2010/10/01 | 166 | 171 | 160 | 169 | +3 | +1.8% | 222,000 |
| 2010/09/30 | 172 | 172 | 164 | 166 | -7 | -4% | 343,000 |
| 2010/09/29 | 175 | 177 | 172 | 173 | +1 | +0.6% | 378,000 |
| 2010/09/28 | 159 | 182 | 159 | 172 | +11 | +6.8% | 880,000 |
| 2010/09/27 | 156 | 161 | 156 | 161 | +3 | +1.9% | 165,000 |
| 2010/09/24 | 155 | 158 | 154 | 158 | +5 | +3.3% | 298,000 |
| 2010/09/22 | 152 | 156 | 150 | 153 | +1 | +0.7% | 771,000 |
| 2010/09/21 | 153 | 155 | 152 | 152 | -2 | -1.3% | 315,000 |
| 2010/09/17 | 153 | 157 | 152 | 154 | ±0 | ±0% | 894,000 |
| 2010/09/16 | 157 | 158 | 152 | 154 | -3 | -1.9% | 789,000 |
| 2010/09/15 | 156 | 159 | 154 | 157 | -10 | -6% | 2,549,000 |
| 2010/09/14 | 170 | 177 | 164 | 167 | ±0 | ±0% | 3,019,000 |
| 2010/09/13 | 174 | 177 | 166 | 167 | -6 | -3.5% | 2,418,000 |
| 2010/09/10 | 189 | 193 | 173 | 173 | -16 | -8.5% | 4,807,000 |
| 2010/09/09 | 180 | 196 | 175 | 189 | +6 | +3.3% | 8,513,000 |
| 2010/09/08 | 167 | 187 | 166 | 183 | +17 | +10.2% | 6,141,000 |
| 2010/09/07 | 176 | 178 | 166 | 166 | -14 | -7.8% | 3,000,000 |
| 2010/09/06 | 177 | 182 | 172 | 180 | +12 | +7.1% | 6,901,000 |
| 2010/09/03 | 175 | 178 | 162 | 168 | ±0 | ±0% | 25,122,000 |
| 2010/09/02 | 157 | 169 | 154 | 168 | +19 | +12.8% | 12,216,000 |
| 2010/09/01 | 142 | 151 | 139 | 149 | +12 | +8.8% | 2,194,000 |
| 2010/08/31 | 142 | 144 | 136 | 137 | -8 | -5.5% | 685,000 |
| 2010/08/30 | 147 | 147 | 141 | 145 | -2 | -1.4% | 701,000 |
| 2010/08/27 | 137 | 152 | 137 | 147 | +9 | +6.5% | 1,344,000 |
| 2010/08/26 | 132 | 141 | 131 | 138 | +9 | +7% | 343,000 |
| 2010/08/25 | 131 | 131 | 129 | 129 | -1 | -0.8% | 18,000 |
| 2010/08/24 | 129 | 130 | 121 | 130 | +1 | +0.8% | 45,000 |
| 2010/08/23 | 133 | 133 | 125 | 129 | -1 | -0.8% | 38,000 |
| 2010/08/20 | 133 | 134 | 130 | 130 | -4 | -3% | 16,000 |
| 2010/08/19 | 131 | 135 | 131 | 134 | +2 | +1.5% | 22,000 |
| 2010/08/18 | 131 | 132 | 129 | 132 | -1 | -0.8% | 32,000 |
| 2010/08/17 | 132 | 133 | 132 | 133 | +1 | +0.8% | 10,000 |
| 2010/08/16 | 138 | 138 | 131 | 132 | -4 | -2.9% | 34,000 |
| 2010/08/13 | 142 | 142 | 136 | 136 | -2 | -1.4% | 40,000 |
| 2010/08/12 | 138 | 138 | 135 | 138 | ±0 | ±0% | 18,000 |
| 2010/08/11 | 142 | 142 | 135 | 138 | -5 | -3.5% | 20,000 |
| 2010/08/10 | 140 | 143 | 138 | 143 | +4 | +2.9% | 21,000 |
| 2010/08/09 | 138 | 139 | 137 | 139 | +2 | +1.5% | 8,000 |
| 2010/08/06 | 135 | 137 | 134 | 137 | ±0 | ±0% | 19,000 |
3601～
3650
件表示中 / 3736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 | 494,500円 | +0.3% | -20.8% | 4.04% | 9.52倍 | 0.49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 |
| 日特建 | 111,200円 | +13.1% | +32.8% | 4.41% | 13.86倍 | 1.35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 |
| ヤマト | 165,800円 | -0.3% | -12.9% | 2.83% | 10.87倍 | 1.00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 |
| 鉄建建設 | 296,200円 | -3.8% | +9.1% | 4.39% | 11.47倍 | 0.59倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
| 日本国土 | 47,700円 | -9.3% | - | 4.61% | 31.65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 |
市場注目の銘柄
チャート関連のコラム
