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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 4,580 | 4,685 | 4,530 | 4,600 | +120 | +2.7% | 15,400 |
| 2023/12/05 | 4,575 | 4,580 | 4,435 | 4,480 | -95 | -2.1% | 2,400 |
| 2023/12/04 | 4,550 | 4,580 | 4,540 | 4,575 | -5 | -0.1% | 1,900 |
| 2023/12/01 | 4,655 | 4,655 | 4,550 | 4,580 | -5 | -0.1% | 1,700 |
| 2023/11/30 | 4,485 | 4,585 | 4,435 | 4,585 | +100 | +2.2% | 900 |
| 2023/11/29 | 4,635 | 4,635 | 4,400 | 4,485 | -105 | -2.3% | 4,200 |
| 2023/11/28 | 4,645 | 4,645 | 4,560 | 4,590 | -55 | -1.2% | 1,700 |
| 2023/11/27 | 4,670 | 4,670 | 4,645 | 4,645 | +10 | +0.2% | 1,000 |
| 2023/11/24 | 4,700 | 4,700 | 4,615 | 4,635 | -65 | -1.4% | 1,600 |
| 2023/11/22 | 4,730 | 4,770 | 4,680 | 4,700 | -50 | -1.1% | 1,100 |
| 2023/11/21 | 4,730 | 4,770 | 4,685 | 4,750 | -50 | -1% | 1,800 |
| 2023/11/20 | 4,790 | 4,860 | 4,790 | 4,800 | -50 | -1% | 3,400 |
| 2023/11/17 | 4,770 | 4,890 | 4,770 | 4,850 | +85 | +1.8% | 3,400 |
| 2023/11/16 | 4,790 | 4,795 | 4,750 | 4,765 | -25 | -0.5% | 2,500 |
| 2023/11/15 | 4,710 | 4,825 | 4,710 | 4,790 | +10 | +0.2% | 10,400 |
| 2023/11/14 | 4,730 | 4,820 | 4,700 | 4,780 | +105 | +2.2% | 9,600 |
| 2023/11/13 | 4,620 | 4,675 | 4,615 | 4,675 | +55 | +1.2% | 2,700 |
| 2023/11/10 | 4,620 | 4,660 | 4,615 | 4,620 | -5 | -0.1% | 4,700 |
| 2023/11/09 | 4,635 | 4,645 | 4,625 | 4,625 | -30 | -0.6% | 3,300 |
| 2023/11/08 | 4,645 | 4,675 | 4,625 | 4,655 | +10 | +0.2% | 1,200 |
| 2023/11/07 | 4,660 | 4,675 | 4,640 | 4,645 | +5 | +0.1% | 1,800 |
| 2023/11/06 | 4,660 | 4,670 | 4,605 | 4,640 | -20 | -0.4% | 4,000 |
| 2023/11/02 | 4,690 | 4,690 | 4,640 | 4,660 | -20 | -0.4% | 3,700 |
| 2023/11/01 | 4,720 | 4,720 | 4,670 | 4,680 | -60 | -1.3% | 7,200 |
| 2023/10/31 | 4,410 | 4,740 | 4,410 | 4,740 | +335 | +7.6% | 16,500 |
| 2023/10/30 | 4,375 | 4,460 | 4,375 | 4,405 | +45 | +1% | 3,600 |
| 2023/10/27 | 4,275 | 4,380 | 4,240 | 4,360 | +140 | +3.3% | 8,500 |
| 2023/10/26 | 4,235 | 4,235 | 4,180 | 4,220 | +55 | +1.3% | 2,100 |
| 2023/10/25 | 4,240 | 4,240 | 4,140 | 4,165 | -5 | -0.1% | 5,100 |
| 2023/10/24 | 4,215 | 4,220 | 4,140 | 4,170 | -15 | -0.4% | 8,000 |
| 2023/10/23 | 4,215 | 4,230 | 4,150 | 4,185 | -15 | -0.4% | 9,200 |
| 2023/10/20 | 4,235 | 4,295 | 4,195 | 4,200 | -45 | -1.1% | 5,300 |
| 2023/10/19 | 4,245 | 4,280 | 4,245 | 4,245 | -40 | -0.9% | 900 |
| 2023/10/18 | 4,315 | 4,330 | 4,230 | 4,285 | +40 | +0.9% | 4,000 |
| 2023/10/17 | 4,305 | 4,305 | 4,160 | 4,245 | ±0 | ±0% | 1,700 |
| 2023/10/16 | 4,330 | 4,350 | 4,125 | 4,245 | -35 | -0.8% | 5,100 |
| 2023/10/13 | 4,330 | 4,330 | 4,260 | 4,280 | -50 | -1.2% | 700 |
| 2023/10/12 | 4,365 | 4,365 | 4,295 | 4,330 | -20 | -0.5% | 2,200 |
| 2023/10/11 | 4,345 | 4,380 | 4,345 | 4,350 | +5 | +0.1% | 1,200 |
| 2023/10/10 | 4,320 | 4,345 | 4,295 | 4,345 | +55 | +1.3% | 3,000 |
| 2023/10/06 | 4,370 | 4,370 | 4,220 | 4,290 | +60 | +1.4% | 2,400 |
| 2023/10/05 | 4,175 | 4,250 | 4,165 | 4,230 | +75 | +1.8% | 2,600 |
| 2023/10/04 | 4,260 | 4,270 | 4,080 | 4,155 | -160 | -3.7% | 5,000 |
| 2023/10/03 | 4,255 | 4,320 | 4,200 | 4,315 | +45 | +1.1% | 4,400 |
| 2023/10/02 | 4,345 | 4,345 | 4,215 | 4,270 | -5 | -0.1% | 5,300 |
| 2023/09/29 | 4,380 | 4,445 | 4,140 | 4,275 | -105 | -2.4% | 9,400 |
| 2023/09/28 | 4,485 | 4,485 | 4,295 | 4,380 | -60 | -1.4% | 5,800 |
| 2023/09/27 | 4,390 | 4,470 | 4,320 | 4,440 | +35 | +0.8% | 4,700 |
| 2023/09/26 | 4,370 | 4,405 | 4,320 | 4,405 | +105 | +2.4% | 3,800 |
| 2023/09/25 | 4,310 | 4,330 | 4,275 | 4,300 | ±0 | ±0% | 3,300 |
101～
150
件表示中 / 3450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 | 623,000円 | -9.3% | -1.6% | 3.05% | 10.78倍 | 1.35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 |
| 四電工 | 351,500円 | +8.6% | -7.3% | 3.98% | 13.83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 |
| 大豊建 | 320,500円 | +4.6% | -76.3% | 0.84% | - | 0.83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 |
| オリエ白石 | 37,800円 | +12.2% | +10.6% | 3.84% | 11.92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 |
| 日本国土 | 52,100円 | -9.9% | - | 4.22% | - | 0.60倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
市場注目の銘柄
チャート関連のコラム
