富士古河Ｅ＆Ｃ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 6,510 | 6,680 | 6,260 | 6,450 | -100 | -1.5% | 25,800 |
| 2024/04/25 | 6,110 | 6,590 | 6,050 | 6,550 | -100 | -1.5% | 50,600 |
| 2024/04/24 | 6,590 | 6,650 | 6,400 | 6,650 | +250 | +3.9% | 39,600 |
| 2024/04/23 | 6,300 | 6,610 | 6,260 | 6,400 | +310 | +5.1% | 29,800 |
| 2024/04/22 | 5,970 | 6,110 | 5,830 | 6,090 | +260 | +4.5% | 10,900 |
| 2024/04/19 | 5,930 | 5,950 | 5,670 | 5,830 | -100 | -1.7% | 5,100 |
| 2024/04/18 | 5,790 | 5,930 | 5,720 | 5,930 | +140 | +2.4% | 2,900 |
| 2024/04/17 | 5,790 | 5,800 | 5,660 | 5,790 | +10 | +0.2% | 3,100 |
| 2024/04/16 | 5,860 | 6,070 | 5,780 | 5,780 | -110 | -1.9% | 3,900 |
| 2024/04/15 | 5,870 | 5,960 | 5,810 | 5,890 | +10 | +0.2% | 3,000 |
| 2024/04/12 | 5,910 | 5,910 | 5,760 | 5,880 | +50 | +0.9% | 4,000 |
| 2024/04/11 | 5,800 | 5,910 | 5,730 | 5,830 | +30 | +0.5% | 2,700 |
| 2024/04/10 | 5,680 | 5,850 | 5,600 | 5,800 | +200 | +3.6% | 5,100 |
| 2024/04/09 | 5,570 | 5,660 | 5,560 | 5,600 | +10 | +0.2% | 1,200 |
| 2024/04/08 | 5,600 | 5,680 | 5,520 | 5,590 | +90 | +1.6% | 2,400 |
| 2024/04/05 | 5,540 | 5,630 | 5,400 | 5,500 | -160 | -2.8% | 6,700 |
| 2024/04/04 | 5,730 | 5,730 | 5,530 | 5,660 | +30 | +0.5% | 3,100 |
| 2024/04/03 | 5,460 | 5,660 | 5,460 | 5,630 | +90 | +1.6% | 2,100 |
| 2024/04/02 | 5,700 | 5,700 | 5,490 | 5,540 | -70 | -1.2% | 7,000 |
| 2024/04/01 | 5,810 | 5,810 | 5,550 | 5,610 | -230 | -3.9% | 11,300 |
| 2024/03/29 | 6,000 | 6,000 | 5,840 | 5,840 | -140 | -2.3% | 4,500 |
| 2024/03/28 | 6,080 | 6,080 | 5,940 | 5,980 | -230 | -3.7% | 6,100 |
| 2024/03/27 | 6,100 | 6,220 | 6,050 | 6,210 | +110 | +1.8% | 7,500 |
| 2024/03/26 | 6,020 | 6,120 | 6,000 | 6,100 | +110 | +1.8% | 6,300 |
| 2024/03/25 | 5,960 | 6,040 | 5,960 | 5,990 | +30 | +0.5% | 3,600 |
| 2024/03/22 | 6,050 | 6,050 | 5,920 | 5,960 | -30 | -0.5% | 5,800 |
| 2024/03/21 | 5,990 | 5,990 | 5,850 | 5,990 | +70 | +1.2% | 8,800 |
| 2024/03/19 | 6,050 | 6,050 | 5,920 | 5,920 | -160 | -2.6% | 5,000 |
| 2024/03/18 | 5,880 | 6,100 | 5,880 | 6,080 | +270 | +4.6% | 5,200 |
| 2024/03/15 | 5,910 | 5,910 | 5,790 | 5,810 | -80 | -1.4% | 1,800 |
| 2024/03/14 | 5,900 | 5,910 | 5,710 | 5,890 | - | - | 4,200 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 5,900 | 6,000 | 5,620 | 6,000 | +90 | +1.5% | 7,200 |
| 2024/03/11 | 6,070 | 6,070 | 5,790 | 5,910 | -220 | -3.6% | 12,300 |
| 2024/03/08 | 6,220 | 6,240 | 6,110 | 6,130 | -70 | -1.1% | 7,700 |
| 2024/03/07 | 6,220 | 6,240 | 6,120 | 6,200 | +70 | +1.1% | 4,100 |
| 2024/03/06 | 6,100 | 6,130 | 6,050 | 6,130 | -10 | -0.2% | 3,500 |
| 2024/03/05 | 6,090 | 6,200 | 6,060 | 6,140 | +40 | +0.7% | 5,600 |
| 2024/03/04 | 6,140 | 6,170 | 6,010 | 6,100 | -50 | -0.8% | 8,900 |
| 2024/03/01 | 6,180 | 6,180 | 6,060 | 6,150 | +60 | +1% | 3,500 |
| 2024/02/29 | 6,200 | 6,200 | 5,880 | 6,090 | -80 | -1.3% | 9,300 |
| 2024/02/28 | 6,290 | 6,380 | 6,120 | 6,170 | -120 | -1.9% | 7,700 |
| 2024/02/27 | 6,050 | 6,290 | 5,940 | 6,290 | +370 | +6.3% | 12,600 |
| 2024/02/26 | 6,190 | 6,460 | 5,890 | 5,920 | -180 | -3% | 34,700 |
| 2024/02/22 | 5,950 | 6,100 | 5,860 | 6,100 | +250 | +4.3% | 13,100 |
| 2024/02/21 | 5,930 | 5,950 | 5,740 | 5,850 | -70 | -1.2% | 5,600 |
| 2024/02/20 | 5,830 | 5,940 | 5,820 | 5,920 | +90 | +1.5% | 9,000 |
| 2024/02/19 | 5,630 | 5,830 | 5,570 | 5,830 | +240 | +4.3% | 13,000 |
| 2024/02/16 | 5,550 | 5,590 | 5,460 | 5,590 | +110 | +2% | 4,100 |
| 2024/02/15 | 5,560 | 5,560 | 5,480 | 5,480 | -80 | -1.4% | 3,500 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ＦＦＥ＆Ｃ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＦＥ＆Ｃ | 645,000円 | -9.3% | -1.6% | 2.95% | 11.15倍 | 1.40倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
| 浅沼組 | 374,500円 | -1.8% | -32.9% | 5.27% | 13.31倍 | 1.41倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 大豊建 | 326,000円 | +4.6% | -76.3% | 0.83% | - | 0.84倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| オリエ白石 | 37,500円 | +12.2% | +10.6% | 3.87% | 11.83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 |
| 福田組 | 536,000円 | +2.6% | +9.5% | 2.05% | 11.37倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
