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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,310 | 4,330 | 4,275 | 4,300 | ±0 | ±0% | 3,300 |
| 2023/09/22 | 4,290 | 4,325 | 4,245 | 4,300 | +20 | +0.5% | 2,000 |
| 2023/09/21 | 4,320 | 4,325 | 4,240 | 4,280 | -40 | -0.9% | 2,000 |
| 2023/09/20 | 4,455 | 4,455 | 4,295 | 4,320 | -145 | -3.2% | 3,800 |
| 2023/09/19 | 4,275 | 4,490 | 4,270 | 4,465 | +275 | +6.6% | 8,500 |
| 2023/09/15 | 4,245 | 4,245 | 4,180 | 4,190 | ±0 | ±0% | 5,400 |
| 2023/09/14 | 4,190 | 4,195 | 4,115 | 4,190 | -25 | -0.6% | 5,500 |
| 2023/09/13 | 4,200 | 4,245 | 4,135 | 4,215 | -15 | -0.4% | 2,700 |
| 2023/09/12 | 4,205 | 4,290 | 4,205 | 4,230 | +60 | +1.4% | 7,000 |
| 2023/09/11 | 4,160 | 4,200 | 4,120 | 4,170 | +35 | +0.8% | 6,500 |
| 2023/09/08 | 4,065 | 4,135 | 4,065 | 4,135 | +70 | +1.7% | 3,600 |
| 2023/09/07 | 4,010 | 4,065 | 3,990 | 4,065 | +70 | +1.8% | 15,700 |
| 2023/09/06 | 4,050 | 4,050 | 3,980 | 3,995 | -65 | -1.6% | 6,400 |
| 2023/09/05 | 4,050 | 4,060 | 4,020 | 4,060 | +10 | +0.2% | 1,400 |
| 2023/09/04 | 4,065 | 4,085 | 4,045 | 4,050 | +30 | +0.7% | 1,800 |
| 2023/09/01 | 4,050 | 4,060 | 4,010 | 4,020 | -30 | -0.7% | 2,400 |
| 2023/08/31 | 4,075 | 4,075 | 4,050 | 4,050 | -10 | -0.2% | 1,200 |
| 2023/08/30 | 4,000 | 4,095 | 3,990 | 4,060 | +80 | +2% | 11,300 |
| 2023/08/29 | 3,995 | 3,995 | 3,960 | 3,980 | +10 | +0.3% | 3,200 |
| 2023/08/28 | 4,015 | 4,015 | 3,950 | 3,970 | -45 | -1.1% | 7,300 |
| 2023/08/25 | 4,030 | 4,040 | 4,015 | 4,015 | -15 | -0.4% | 1,100 |
| 2023/08/24 | 4,035 | 4,035 | 4,010 | 4,030 | +10 | +0.2% | 1,200 |
| 2023/08/23 | 4,020 | 4,020 | 4,000 | 4,020 | +30 | +0.8% | 500 |
| 2023/08/22 | 4,020 | 4,040 | 3,975 | 3,990 | +40 | +1% | 1,900 |
| 2023/08/21 | 4,015 | 4,015 | 3,940 | 3,950 | -70 | -1.7% | 2,600 |
| 2023/08/18 | 4,115 | 4,115 | 4,020 | 4,020 | -80 | -2% | 3,400 |
| 2023/08/17 | 4,075 | 4,120 | 4,075 | 4,100 | +20 | +0.5% | 1,500 |
| 2023/08/16 | 4,100 | 4,100 | 4,065 | 4,080 | +10 | +0.2% | 2,600 |
| 2023/08/15 | 4,105 | 4,105 | 4,070 | 4,070 | ±0 | ±0% | 400 |
| 2023/08/14 | 4,060 | 4,080 | 4,060 | 4,070 | +10 | +0.2% | 1,300 |
| 2023/08/10 | 4,105 | 4,110 | 4,045 | 4,060 | -55 | -1.3% | 1,400 |
| 2023/08/09 | 4,070 | 4,115 | 4,030 | 4,115 | +40 | +1% | 1,700 |
| 2023/08/08 | 4,100 | 4,105 | 4,075 | 4,075 | +20 | +0.5% | 2,600 |
| 2023/08/07 | 4,110 | 4,110 | 4,020 | 4,055 | -55 | -1.3% | 4,600 |
| 2023/08/04 | 4,195 | 4,195 | 4,110 | 4,110 | -50 | -1.2% | 2,500 |
| 2023/08/03 | 4,250 | 4,275 | 4,095 | 4,160 | -70 | -1.7% | 4,500 |
| 2023/08/02 | 4,225 | 4,295 | 4,225 | 4,230 | -60 | -1.4% | 2,500 |
| 2023/08/01 | 4,240 | 4,310 | 4,135 | 4,290 | +25 | +0.6% | 5,400 |
| 2023/07/31 | 4,160 | 4,300 | 4,115 | 4,265 | +35 | +0.8% | 8,400 |
| 2023/07/28 | 4,270 | 4,270 | 4,185 | 4,230 | -5 | -0.1% | 7,200 |
| 2023/07/27 | 4,235 | 4,255 | 4,235 | 4,235 | +15 | +0.4% | 6,300 |
| 2023/07/26 | 4,250 | 4,250 | 4,200 | 4,220 | +20 | +0.5% | 7,800 |
| 2023/07/25 | 4,110 | 4,200 | 4,075 | 4,200 | +90 | +2.2% | 3,500 |
| 2023/07/24 | 4,170 | 4,180 | 4,110 | 4,110 | -65 | -1.6% | 3,000 |
| 2023/07/21 | 4,105 | 4,255 | 4,075 | 4,175 | +105 | +2.6% | 6,600 |
| 2023/07/20 | 3,980 | 4,125 | 3,980 | 4,070 | +90 | +2.3% | 3,300 |
| 2023/07/19 | 3,950 | 4,025 | 3,935 | 3,980 | +60 | +1.5% | 5,500 |
| 2023/07/18 | 3,900 | 3,950 | 3,870 | 3,920 | +5 | +0.1% | 3,000 |
| 2023/07/14 | 3,930 | 3,930 | 3,880 | 3,915 | -15 | -0.4% | 1,500 |
| 2023/07/13 | 3,795 | 4,000 | 3,795 | 3,930 | +135 | +3.6% | 4,000 |
151～
200
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
