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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 6,140 | 6,400 | 6,030 | 6,270 | +130 | +2.1% | 14,500 |
| 2024/09/19 | 5,900 | 6,150 | 5,900 | 6,140 | +300 | +5.1% | 4,100 |
| 2024/09/18 | 5,770 | 5,900 | 5,770 | 5,840 | -30 | -0.5% | 1,300 |
| 2024/09/17 | 5,870 | 6,070 | 5,740 | 5,870 | +10 | +0.2% | 5,400 |
| 2024/09/13 | 5,860 | 5,930 | 5,750 | 5,860 | -10 | -0.2% | 2,900 |
| 2024/09/12 | 5,870 | 6,010 | 5,800 | 5,870 | +50 | +0.9% | 5,200 |
| 2024/09/11 | 5,840 | 5,870 | 5,500 | 5,820 | +20 | +0.3% | 7,700 |
| 2024/09/10 | 5,800 | 5,870 | 5,750 | 5,800 | -60 | -1% | 1,900 |
| 2024/09/09 | 5,850 | 5,880 | 5,600 | 5,860 | +10 | +0.2% | 6,100 |
| 2024/09/06 | 5,970 | 5,990 | 5,820 | 5,850 | -20 | -0.3% | 5,400 |
| 2024/09/05 | 5,930 | 5,990 | 5,870 | 5,870 | -60 | -1% | 3,100 |
| 2024/09/04 | 6,060 | 6,130 | 5,930 | 5,930 | -230 | -3.7% | 9,000 |
| 2024/09/03 | 6,060 | 6,220 | 5,980 | 6,160 | +100 | +1.7% | 5,300 |
| 2024/09/02 | 6,190 | 6,190 | 5,990 | 6,060 | -30 | -0.5% | 5,900 |
| 2024/08/30 | 6,110 | 6,170 | 6,090 | 6,090 | -70 | -1.1% | 1,900 |
| 2024/08/29 | 6,150 | 6,160 | 6,110 | 6,160 | -40 | -0.6% | 1,400 |
| 2024/08/28 | 6,290 | 6,290 | 6,180 | 6,200 | -150 | -2.4% | 5,800 |
| 2024/08/27 | 6,300 | 6,350 | 6,180 | 6,350 | +150 | +2.4% | 3,000 |
| 2024/08/26 | 6,160 | 6,230 | 6,090 | 6,200 | +60 | +1% | 2,100 |
| 2024/08/23 | 6,140 | 6,180 | 6,030 | 6,140 | -10 | -0.2% | 8,600 |
| 2024/08/22 | 6,170 | 6,210 | 6,110 | 6,150 | -20 | -0.3% | 4,900 |
| 2024/08/21 | 6,200 | 6,200 | 6,090 | 6,170 | -90 | -1.4% | 7,700 |
| 2024/08/20 | 6,120 | 6,400 | 6,040 | 6,260 | +160 | +2.6% | 10,700 |
| 2024/08/19 | 6,120 | 6,200 | 6,020 | 6,100 | -20 | -0.3% | 8,700 |
| 2024/08/16 | 6,110 | 6,210 | 6,030 | 6,120 | +100 | +1.7% | 5,700 |
| 2024/08/15 | 5,830 | 6,170 | 5,810 | 6,020 | +190 | +3.3% | 5,800 |
| 2024/08/14 | 5,930 | 5,940 | 5,820 | 5,830 | -100 | -1.7% | 7,400 |
| 2024/08/13 | 5,640 | 5,960 | 5,630 | 5,930 | +290 | +5.1% | 10,600 |
| 2024/08/09 | 5,850 | 6,000 | 5,550 | 5,640 | -160 | -2.8% | 13,400 |
| 2024/08/08 | 5,380 | 5,850 | 5,310 | 5,800 | +360 | +6.6% | 10,900 |
| 2024/08/07 | 5,170 | 5,720 | 5,170 | 5,440 | +70 | +1.3% | 17,100 |
| 2024/08/06 | 5,060 | 5,500 | 5,020 | 5,370 | +310 | +6.1% | 16,000 |
| 2024/08/05 | 5,220 | 5,570 | 5,000 | 5,060 | -520 | -9.3% | 26,800 |
| 2024/08/02 | 5,980 | 5,980 | 5,550 | 5,580 | -750 | -11.8% | 11,600 |
| 2024/08/01 | 6,400 | 6,400 | 6,120 | 6,330 | -40 | -0.6% | 8,900 |
| 2024/07/31 | 6,340 | 6,420 | 6,240 | 6,370 | -20 | -0.3% | 6,300 |
| 2024/07/30 | 6,190 | 6,390 | 6,030 | 6,390 | +300 | +4.9% | 18,300 |
| 2024/07/29 | 6,180 | 6,180 | 5,990 | 6,090 | -100 | -1.6% | 16,400 |
| 2024/07/26 | 6,570 | 6,570 | 6,040 | 6,190 | -310 | -4.8% | 24,300 |
| 2024/07/25 | 6,690 | 6,690 | 6,210 | 6,500 | -90 | -1.4% | 43,300 |
| 2024/07/24 | 6,590 | 6,700 | 6,440 | 6,590 | +100 | +1.5% | 12,000 |
| 2024/07/23 | 6,580 | 6,670 | 6,450 | 6,490 | -90 | -1.4% | 3,800 |
| 2024/07/22 | 6,600 | 6,600 | 6,460 | 6,580 | +70 | +1.1% | 3,200 |
| 2024/07/19 | 6,590 | 6,600 | 6,510 | 6,510 | +10 | +0.2% | 1,700 |
| 2024/07/18 | 6,620 | 6,770 | 6,500 | 6,500 | -220 | -3.3% | 5,800 |
| 2024/07/17 | 6,880 | 6,880 | 6,640 | 6,720 | -160 | -2.3% | 6,800 |
| 2024/07/16 | 6,860 | 6,880 | 6,830 | 6,880 | -20 | -0.3% | 600 |
| 2024/07/12 | 6,980 | 6,980 | 6,820 | 6,900 | -50 | -0.7% | 2,600 |
| 2024/07/11 | 6,950 | 7,000 | 6,900 | 6,950 | -10 | -0.1% | 3,100 |
| 2024/07/10 | 6,900 | 6,960 | 6,840 | 6,960 | +110 | +1.6% | 1,600 |
51～
100
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
