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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 3,250 | 3,255 | 3,215 | 3,215 | -65 | -2% | 900 |
| 2022/08/04 | 3,275 | 3,280 | 3,270 | 3,280 | -20 | -0.6% | 1,400 |
| 2022/08/03 | 3,260 | 3,335 | 3,225 | 3,300 | +40 | +1.2% | 1,400 |
| 2022/08/02 | 3,240 | 3,325 | 3,220 | 3,260 | +20 | +0.6% | 3,400 |
| 2022/08/01 | 3,395 | 3,395 | 3,240 | 3,240 | -85 | -2.6% | 3,700 |
| 2022/07/29 | 3,455 | 3,460 | 3,315 | 3,325 | -155 | -4.5% | 5,700 |
| 2022/07/28 | 3,465 | 3,655 | 3,465 | 3,480 | +80 | +2.4% | 18,200 |
| 2022/07/27 | 3,470 | 3,470 | 3,305 | 3,400 | +115 | +3.5% | 14,300 |
| 2022/07/26 | 3,275 | 3,385 | 3,235 | 3,285 | +55 | +1.7% | 13,000 |
| 2022/07/25 | 3,210 | 3,275 | 3,210 | 3,230 | ±0 | ±0% | 2,900 |
| 2022/07/22 | 3,230 | 3,260 | 3,230 | 3,230 | -30 | -0.9% | 7,000 |
| 2022/07/21 | 3,240 | 3,260 | 3,210 | 3,260 | +85 | +2.7% | 1,500 |
| 2022/07/20 | 3,205 | 3,260 | 3,175 | 3,175 | -30 | -0.9% | 4,600 |
| 2022/07/19 | 3,145 | 3,235 | 3,145 | 3,205 | +75 | +2.4% | 8,400 |
| 2022/07/15 | 3,170 | 3,170 | 3,130 | 3,130 | -45 | -1.4% | 1,000 |
| 2022/07/14 | 3,175 | 3,175 | 3,175 | 3,175 | +70 | +2.3% | 200 |
| 2022/07/13 | 3,150 | 3,150 | 3,095 | 3,105 | +10 | +0.3% | 6,000 |
| 2022/07/12 | 3,065 | 3,150 | 3,065 | 3,095 | +15 | +0.5% | 7,600 |
| 2022/07/11 | 3,075 | 3,080 | 3,075 | 3,080 | -20 | -0.6% | 500 |
| 2022/07/08 | 3,085 | 3,135 | 3,085 | 3,100 | -45 | -1.4% | 500 |
| 2022/07/07 | 3,100 | 3,145 | 3,090 | 3,145 | +55 | +1.8% | 2,200 |
| 2022/07/06 | 3,015 | 3,230 | 3,015 | 3,090 | +25 | +0.8% | 19,600 |
| 2022/07/05 | 2,997 | 3,065 | 2,997 | 3,065 | +87 | +2.9% | 1,300 |
| 2022/07/04 | 3,085 | 3,085 | 2,970 | 2,978 | -97 | -3.2% | 5,400 |
| 2022/07/01 | 3,090 | 3,090 | 3,055 | 3,075 | -15 | -0.5% | 2,500 |
| 2022/06/30 | 3,110 | 3,115 | 3,070 | 3,090 | -25 | -0.8% | 1,300 |
| 2022/06/29 | 3,145 | 3,165 | 3,055 | 3,115 | -20 | -0.6% | 5,000 |
| 2022/06/28 | 3,120 | 3,290 | 3,110 | 3,135 | +75 | +2.5% | 13,300 |
| 2022/06/27 | 3,050 | 3,130 | 3,050 | 3,060 | +10 | +0.3% | 4,600 |
| 2022/06/24 | 2,960 | 3,050 | 2,950 | 3,050 | +90 | +3% | 6,200 |
| 2022/06/23 | 2,993 | 2,993 | 2,959 | 2,960 | +2 | +0.1% | 1,500 |
| 2022/06/22 | 2,922 | 2,989 | 2,922 | 2,958 | ±0 | ±0% | 900 |
| 2022/06/21 | 2,999 | 2,999 | 2,911 | 2,958 | +22 | +0.7% | 1,600 |
| 2022/06/20 | 2,930 | 2,951 | 2,890 | 2,936 | +26 | +0.9% | 3,700 |
| 2022/06/17 | 2,951 | 2,951 | 2,902 | 2,910 | +9 | +0.3% | 3,700 |
| 2022/06/16 | 2,970 | 2,983 | 2,901 | 2,901 | -19 | -0.7% | 2,700 |
| 2022/06/15 | 2,953 | 2,953 | 2,875 | 2,920 | +17 | +0.6% | 3,300 |
| 2022/06/14 | 2,940 | 2,940 | 2,891 | 2,903 | +13 | +0.4% | 5,100 |
| 2022/06/13 | 2,970 | 2,970 | 2,868 | 2,890 | -74 | -2.5% | 5,600 |
| 2022/06/10 | 2,993 | 2,993 | 2,953 | 2,964 | -56 | -1.9% | 2,200 |
| 2022/06/09 | 2,992 | 3,050 | 2,984 | 3,020 | +68 | +2.3% | 4,800 |
| 2022/06/08 | 2,963 | 2,979 | 2,929 | 2,952 | +25 | +0.9% | 5,700 |
| 2022/06/07 | 2,910 | 2,968 | 2,910 | 2,927 | +21 | +0.7% | 4,100 |
| 2022/06/06 | 2,990 | 2,990 | 2,890 | 2,906 | -54 | -1.8% | 2,000 |
| 2022/06/03 | 2,990 | 2,990 | 2,960 | 2,960 | +10 | +0.3% | 2,400 |
| 2022/06/02 | 2,945 | 2,973 | 2,942 | 2,950 | +4 | +0.1% | 1,600 |
| 2022/06/01 | 2,984 | 2,997 | 2,932 | 2,946 | -59 | -2% | 3,300 |
| 2022/05/31 | 3,025 | 3,025 | 2,977 | 3,005 | -25 | -0.8% | 3,400 |
| 2022/05/30 | 3,000 | 3,050 | 3,000 | 3,030 | +61 | +2.1% | 6,200 |
| 2022/05/27 | 2,912 | 2,979 | 2,882 | 2,969 | +59 | +2% | 16,000 |
551～
600
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
