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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 5,470 | 5,620 | 5,440 | 5,560 | +90 | +1.6% | 9,300 |
| 2024/02/13 | 5,420 | 5,510 | 5,420 | 5,470 | +30 | +0.6% | 2,900 |
| 2024/02/09 | 5,550 | 5,550 | 5,440 | 5,440 | -100 | -1.8% | 1,800 |
| 2024/02/08 | 5,470 | 5,630 | 5,320 | 5,540 | +90 | +1.7% | 5,300 |
| 2024/02/07 | 5,450 | 5,510 | 5,380 | 5,450 | -100 | -1.8% | 6,000 |
| 2024/02/06 | 5,640 | 5,670 | 5,550 | 5,550 | -160 | -2.8% | 3,900 |
| 2024/02/05 | 5,690 | 5,720 | 5,630 | 5,710 | ±0 | ±0% | 5,500 |
| 2024/02/02 | 5,660 | 5,710 | 5,520 | 5,710 | +70 | +1.2% | 11,200 |
| 2024/02/01 | 5,500 | 5,700 | 5,430 | 5,640 | +130 | +2.4% | 9,200 |
| 2024/01/31 | 5,700 | 5,700 | 5,350 | 5,510 | +90 | +1.7% | 31,700 |
| 2024/01/30 | 5,450 | 5,550 | 5,390 | 5,420 | -10 | -0.2% | 12,800 |
| 2024/01/29 | 5,360 | 5,480 | 5,270 | 5,430 | +160 | +3% | 8,100 |
| 2024/01/26 | 5,310 | 5,320 | 5,260 | 5,270 | +40 | +0.8% | 2,400 |
| 2024/01/25 | 5,190 | 5,270 | 5,150 | 5,230 | +80 | +1.6% | 3,300 |
| 2024/01/24 | 5,100 | 5,150 | 5,070 | 5,150 | +50 | +1% | 2,200 |
| 2024/01/23 | 5,100 | 5,130 | 5,100 | 5,100 | +50 | +1% | 1,400 |
| 2024/01/22 | 5,030 | 5,070 | 4,950 | 5,050 | +30 | +0.6% | 3,300 |
| 2024/01/19 | 5,030 | 5,060 | 5,020 | 5,020 | ±0 | ±0% | 2,100 |
| 2024/01/18 | 5,050 | 5,060 | 5,000 | 5,020 | -30 | -0.6% | 2,400 |
| 2024/01/17 | 5,050 | 5,100 | 5,000 | 5,050 | ±0 | ±0% | 3,500 |
| 2024/01/16 | 5,060 | 5,130 | 5,050 | 5,050 | -10 | -0.2% | 1,800 |
| 2024/01/15 | 5,080 | 5,100 | 5,050 | 5,060 | -20 | -0.4% | 3,200 |
| 2024/01/12 | 5,090 | 5,120 | 4,925 | 5,080 | -10 | -0.2% | 8,700 |
| 2024/01/11 | 4,910 | 5,110 | 4,910 | 5,090 | +190 | +3.9% | 4,900 |
| 2024/01/10 | 4,900 | 5,000 | 4,900 | 4,900 | +5 | +0.1% | 4,600 |
| 2024/01/09 | 4,900 | 4,905 | 4,880 | 4,895 | +70 | +1.5% | 1,100 |
| 2024/01/05 | 4,850 | 4,940 | 4,815 | 4,825 | +20 | +0.4% | 2,600 |
| 2024/01/04 | 4,815 | 4,820 | 4,750 | 4,805 | +10 | +0.2% | 3,900 |
| 2023/12/29 | 4,770 | 4,795 | 4,735 | 4,795 | +10 | +0.2% | 1,300 |
| 2023/12/28 | 4,685 | 4,785 | 4,660 | 4,785 | +100 | +2.1% | 3,600 |
| 2023/12/27 | 4,745 | 4,745 | 4,685 | 4,685 | -50 | -1.1% | 2,800 |
| 2023/12/26 | 4,780 | 4,790 | 4,735 | 4,735 | +15 | +0.3% | 1,900 |
| 2023/12/25 | 4,785 | 4,785 | 4,710 | 4,720 | -65 | -1.4% | 1,100 |
| 2023/12/22 | 4,730 | 4,785 | 4,730 | 4,785 | - | - | 1,200 |
| 2023/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/20 | 4,730 | 4,780 | 4,725 | 4,725 | ±0 | ±0% | 600 |
| 2023/12/19 | 4,710 | 4,725 | 4,700 | 4,725 | +10 | +0.2% | 1,000 |
| 2023/12/18 | 4,705 | 4,740 | 4,705 | 4,715 | -40 | -0.8% | 800 |
| 2023/12/15 | 4,840 | 4,840 | 4,755 | 4,755 | -85 | -1.8% | 700 |
| 2023/12/14 | 4,820 | 4,850 | 4,725 | 4,840 | -50 | -1% | 3,400 |
| 2023/12/13 | 4,900 | 4,900 | 4,880 | 4,890 | +10 | +0.2% | 2,800 |
| 2023/12/12 | 4,955 | 4,955 | 4,775 | 4,880 | +95 | +2% | 6,300 |
| 2023/12/11 | 4,690 | 4,790 | 4,655 | 4,785 | +165 | +3.6% | 2,500 |
| 2023/12/08 | 4,715 | 4,780 | 4,620 | 4,620 | -95 | -2% | 7,100 |
51～
100
件表示中 / 3451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 | 628,000円 | -9.3% | -1.6% | 3.03% | 10.86倍 | 1.36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 |
| 大豊建 | 320,000円 | +4.6% | -76.3% | 0.84% | - | 0.82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 |
| 四電工 | 354,000円 | +8.6% | -7.3% | 3.95% | 13.93倍 | 0.90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 |
| オリエ白石 | 38,000円 | +12.2% | +10.6% | 3.82% | 11.99倍 | 1.06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 | 552,000円 | +2.6% | +9.5% | 1.99% | 11.71倍 | 0.57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
