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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 8,320 | 8,420 | 8,210 | 8,270 | -10 | -0.1% | 6,700 |
| 2024/12/03 | 8,030 | 8,350 | 8,030 | 8,280 | +290 | +3.6% | 20,100 |
| 2024/12/02 | 7,940 | 8,080 | 7,900 | 7,990 | +200 | +2.6% | 16,100 |
| 2024/11/29 | 7,820 | 7,870 | 7,680 | 7,790 | +60 | +0.8% | 3,500 |
| 2024/11/28 | 7,590 | 7,750 | 7,570 | 7,730 | +60 | +0.8% | 14,600 |
| 2024/11/27 | 7,760 | 7,760 | 7,590 | 7,670 | -90 | -1.2% | 29,500 |
| 2024/11/26 | 8,090 | 8,090 | 7,760 | 7,760 | -330 | -4.1% | 6,500 |
| 2024/11/25 | 7,960 | 8,090 | 7,940 | 8,090 | +210 | +2.7% | 26,900 |
| 2024/11/22 | 7,970 | 7,970 | 7,860 | 7,880 | +60 | +0.8% | 5,900 |
| 2024/11/21 | 7,810 | 7,890 | 7,810 | 7,820 | +10 | +0.1% | 5,000 |
| 2024/11/20 | 7,880 | 8,050 | 7,810 | 7,810 | -40 | -0.5% | 14,600 |
| 2024/11/19 | 7,900 | 7,900 | 7,780 | 7,850 | -30 | -0.4% | 5,700 |
| 2024/11/18 | 7,930 | 7,930 | 7,760 | 7,880 | -70 | -0.9% | 12,100 |
| 2024/11/15 | 7,960 | 8,210 | 7,950 | 7,950 | +10 | +0.1% | 29,900 |
| 2024/11/14 | 7,880 | 8,120 | 7,880 | 7,940 | +90 | +1.1% | 32,300 |
| 2024/11/13 | 7,980 | 8,080 | 7,850 | 7,850 | -100 | -1.3% | 37,800 |
| 2024/11/12 | 8,050 | 8,150 | 7,950 | 7,950 | -90 | -1.1% | 34,500 |
| 2024/11/11 | 7,910 | 8,120 | 7,910 | 8,040 | +130 | +1.6% | 56,800 |
| 2024/11/08 | 7,940 | 8,070 | 7,910 | 7,910 | +30 | +0.4% | 42,300 |
| 2024/11/07 | 7,790 | 7,970 | 7,650 | 7,880 | -60 | -0.8% | 87,100 |
| 2024/11/06 | 7,520 | 7,940 | 7,490 | 7,940 | +430 | +5.7% | 271,200 |
| 2024/11/05 | 7,460 | 7,510 | 7,390 | 7,510 | +1,000 | +15.4% | 111,700 |
| 2024/11/01 | 6,510 | 6,510 | 6,510 | 6,510 | +1,000 | +18.1% | 3,200 |
| 2024/10/31 | 5,550 | 5,570 | 5,490 | 5,510 | -80 | -1.4% | 4,500 |
| 2024/10/30 | 5,750 | 5,830 | 5,460 | 5,590 | -240 | -4.1% | 25,000 |
| 2024/10/29 | 5,760 | 5,950 | 5,630 | 5,830 | +140 | +2.5% | 18,300 |
| 2024/10/28 | 5,760 | 5,810 | 5,660 | 5,690 | -70 | -1.2% | 5,400 |
| 2024/10/25 | 5,900 | 5,940 | 5,660 | 5,760 | -150 | -2.5% | 8,200 |
| 2024/10/24 | 5,910 | 5,990 | 5,910 | 5,910 | -30 | -0.5% | 3,500 |
| 2024/10/23 | 5,970 | 6,010 | 5,920 | 5,940 | -30 | -0.5% | 4,600 |
| 2024/10/22 | 6,180 | 6,180 | 5,970 | 5,970 | -120 | -2% | 3,700 |
| 2024/10/21 | 6,110 | 6,170 | 6,060 | 6,090 | -20 | -0.3% | 3,000 |
| 2024/10/18 | 6,060 | 6,110 | 6,000 | 6,110 | +50 | +0.8% | 5,700 |
| 2024/10/17 | 6,090 | 6,140 | 6,050 | 6,060 | -30 | -0.5% | 1,900 |
| 2024/10/16 | 6,240 | 6,240 | 6,060 | 6,090 | -160 | -2.6% | 1,500 |
| 2024/10/15 | 6,080 | 6,250 | 6,050 | 6,250 | +170 | +2.8% | 3,800 |
| 2024/10/11 | 6,080 | 6,080 | 6,010 | 6,080 | ±0 | ±0% | 3,000 |
| 2024/10/10 | 6,030 | 6,080 | 5,960 | 6,080 | -40 | -0.7% | 5,600 |
| 2024/10/09 | 6,180 | 6,180 | 6,080 | 6,120 | ±0 | ±0% | 3,500 |
| 2024/10/08 | 6,190 | 6,240 | 6,120 | 6,120 | -170 | -2.7% | 4,100 |
| 2024/10/07 | 6,360 | 6,360 | 6,270 | 6,290 | +10 | +0.2% | 3,000 |
| 2024/10/04 | 6,310 | 6,340 | 6,230 | 6,280 | -30 | -0.5% | 3,300 |
| 2024/10/03 | 6,340 | 6,370 | 6,190 | 6,310 | +10 | +0.2% | 5,300 |
| 2024/10/02 | 6,080 | 6,440 | 6,080 | 6,300 | +300 | +5% | 14,400 |
| 2024/10/01 | 6,100 | 6,130 | 5,840 | 6,000 | -170 | -2.8% | 25,600 |
| 2024/09/30 | 6,140 | 6,230 | 6,100 | 6,170 | -220 | -3.4% | 9,000 |
| 2024/09/27 | 6,480 | 6,600 | 6,340 | 6,390 | +10 | +0.2% | 7,000 |
| 2024/09/26 | 6,310 | 6,450 | 6,220 | 6,380 | -30 | -0.5% | 12,000 |
| 2024/09/25 | 6,380 | 6,430 | 6,300 | 6,410 | -10 | -0.2% | 8,700 |
| 2024/09/24 | 6,280 | 6,450 | 6,280 | 6,420 | +150 | +2.4% | 10,200 |
1～
50
件表示中 / 3594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 | 827,000円 | -9.3% | -1.6% | 2.30% | 14.30倍 | 1.78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 |
| 日道路 | 174,200円 | +2.8% | +7.6% | 3.44% | 14.72倍 | 0.77倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
| 明星工 | 134,400円 | +4.3% | -2.3% | 3.50% | 10.66倍 | 0.97倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| 東急建設 | 69,500円 | +8.5% | -40.4% | 5.47% | 16.70倍 | 0.76倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
| 四電工 | 145,100円 | +14.0% | +7.0% | 4.14% | 14.91倍 | 1.09倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
市場注目の銘柄
チャート関連のコラム
