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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 3,570 | 3,685 | 3,550 | 3,600 | +25 | +0.7% | 4,300 |
| 2022/10/19 | 3,545 | 3,575 | 3,545 | 3,575 | +85 | +2.4% | 700 |
| 2022/10/18 | 3,440 | 3,565 | 3,440 | 3,490 | -10 | -0.3% | 2,600 |
| 2022/10/17 | 3,385 | 3,500 | 3,385 | 3,500 | +70 | +2% | 800 |
| 2022/10/14 | 3,480 | 3,525 | 3,360 | 3,430 | -45 | -1.3% | 3,100 |
| 2022/10/13 | 3,440 | 3,495 | 3,420 | 3,475 | +35 | +1% | 2,600 |
| 2022/10/12 | 3,490 | 3,490 | 3,420 | 3,440 | -5 | -0.1% | 2,000 |
| 2022/10/11 | 3,560 | 3,560 | 3,430 | 3,445 | -110 | -3.1% | 2,300 |
| 2022/10/07 | 3,600 | 3,600 | 3,475 | 3,555 | -45 | -1.3% | 2,100 |
| 2022/10/06 | 3,510 | 3,600 | 3,510 | 3,600 | +90 | +2.6% | 1,700 |
| 2022/10/05 | 3,530 | 3,530 | 3,495 | 3,510 | +50 | +1.4% | 800 |
| 2022/10/04 | 3,440 | 3,550 | 3,440 | 3,460 | +15 | +0.4% | 1,700 |
| 2022/10/03 | 3,350 | 3,460 | 3,350 | 3,445 | +95 | +2.8% | 1,700 |
| 2022/09/30 | 3,410 | 3,420 | 3,350 | 3,350 | -35 | -1% | 1,600 |
| 2022/09/29 | 3,325 | 3,585 | 3,305 | 3,385 | -10 | -0.3% | 2,800 |
| 2022/09/28 | 3,475 | 3,475 | 3,380 | 3,395 | -35 | -1% | 2,400 |
| 2022/09/27 | 3,500 | 3,545 | 3,410 | 3,430 | -5 | -0.1% | 5,600 |
| 2022/09/26 | 3,460 | 3,460 | 3,410 | 3,435 | -25 | -0.7% | 1,000 |
| 2022/09/22 | 3,415 | 3,470 | 3,415 | 3,460 | +40 | +1.2% | 900 |
| 2022/09/21 | 3,505 | 3,505 | 3,420 | 3,420 | -50 | -1.4% | 400 |
| 2022/09/20 | 3,545 | 3,550 | 3,470 | 3,470 | -75 | -2.1% | 2,000 |
| 2022/09/16 | 3,505 | 3,555 | 3,505 | 3,545 | +55 | +1.6% | 800 |
| 2022/09/15 | 3,510 | 3,515 | 3,490 | 3,490 | -55 | -1.6% | 700 |
| 2022/09/14 | 3,475 | 3,550 | 3,455 | 3,545 | +20 | +0.6% | 1,000 |
| 2022/09/13 | 3,530 | 3,530 | 3,525 | 3,525 | -45 | -1.3% | 1,700 |
| 2022/09/12 | 3,570 | 3,580 | 3,525 | 3,570 | +65 | +1.9% | 5,800 |
| 2022/09/09 | 3,445 | 3,600 | 3,425 | 3,505 | +105 | +3.1% | 5,100 |
| 2022/09/08 | 3,415 | 3,450 | 3,350 | 3,400 | +30 | +0.9% | 3,500 |
| 2022/09/07 | 3,380 | 3,380 | 3,360 | 3,370 | -15 | -0.4% | 1,000 |
| 2022/09/06 | 3,380 | 3,430 | 3,380 | 3,385 | +35 | +1% | 1,700 |
| 2022/09/05 | 3,380 | 3,380 | 3,320 | 3,350 | -35 | -1% | 2,300 |
| 2022/09/02 | 3,400 | 3,430 | 3,370 | 3,385 | -15 | -0.4% | 5,300 |
| 2022/09/01 | 3,420 | 3,425 | 3,345 | 3,400 | +25 | +0.7% | 5,700 |
| 2022/08/31 | 3,335 | 3,390 | 3,335 | 3,375 | +40 | +1.2% | 2,700 |
| 2022/08/30 | 3,415 | 3,415 | 3,275 | 3,335 | +15 | +0.5% | 2,200 |
| 2022/08/29 | 3,375 | 3,460 | 3,250 | 3,320 | +15 | +0.5% | 5,100 |
| 2022/08/26 | 3,270 | 3,305 | 3,240 | 3,305 | +35 | +1.1% | 3,000 |
| 2022/08/25 | 3,260 | 3,280 | 3,260 | 3,270 | +15 | +0.5% | 600 |
| 2022/08/24 | 3,295 | 3,365 | 3,255 | 3,255 | -65 | -2% | 1,900 |
| 2022/08/23 | 3,300 | 3,320 | 3,260 | 3,320 | +20 | +0.6% | 1,200 |
| 2022/08/22 | 3,300 | 3,380 | 3,285 | 3,300 | ±0 | ±0% | 2,600 |
| 2022/08/19 | 3,315 | 3,315 | 3,300 | 3,300 | +55 | +1.7% | 900 |
| 2022/08/18 | 3,225 | 3,335 | 3,200 | 3,245 | +5 | +0.2% | 2,400 |
| 2022/08/17 | 3,220 | 3,370 | 3,220 | 3,240 | +20 | +0.6% | 4,100 |
| 2022/08/16 | 3,210 | 3,245 | 3,210 | 3,220 | ±0 | ±0% | 800 |
| 2022/08/15 | 3,235 | 3,235 | 3,190 | 3,220 | +35 | +1.1% | 2,400 |
| 2022/08/12 | 3,180 | 3,240 | 3,175 | 3,185 | ±0 | ±0% | 1,400 |
| 2022/08/10 | 3,185 | 3,195 | 3,185 | 3,185 | +5 | +0.2% | 300 |
| 2022/08/09 | 3,245 | 3,255 | 3,180 | 3,180 | ±0 | ±0% | 1,400 |
| 2022/08/08 | 3,210 | 3,255 | 3,180 | 3,180 | -35 | -1.1% | 2,600 |
501～
550
件表示中 / 3572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 | 651,000円 | -9.3% | -1.6% | 2.92% | 11.26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 |
| 東亜道 | 124,900円 | +6.7% | +6.9% | 4.16% | 14.82倍 | 1.06倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| 大豊建 | 346,500円 | -11.2% | +368.6% | 3.29% | 15.24倍 | 0.90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 |
| 世紀東 | 146,900円 | +10.1% | +33.6% | 6.13% | 14.49倍 | 1.32倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 浅沼組 | 65,600円 | +0.6% | +35.2% | 5.34% | 13.15倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
