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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/12 | 3,815 | 3,815 | 3,785 | 3,795 | -5 | -0.1% | 900 |
| 2023/07/11 | 3,785 | 3,815 | 3,785 | 3,800 | +15 | +0.4% | 1,600 |
| 2023/07/10 | 3,845 | 3,845 | 3,785 | 3,785 | -15 | -0.4% | 1,500 |
| 2023/07/07 | 3,760 | 3,800 | 3,760 | 3,800 | ±0 | ±0% | 1,700 |
| 2023/07/06 | 3,790 | 3,820 | 3,780 | 3,800 | -10 | -0.3% | 2,000 |
| 2023/07/05 | 3,800 | 3,810 | 3,780 | 3,810 | +15 | +0.4% | 2,500 |
| 2023/07/04 | 3,795 | 3,810 | 3,760 | 3,795 | +35 | +0.9% | 4,000 |
| 2023/07/03 | 3,735 | 3,775 | 3,720 | 3,760 | +25 | +0.7% | 4,100 |
| 2023/06/30 | 3,740 | 3,740 | 3,720 | 3,735 | -5 | -0.1% | 1,600 |
| 2023/06/29 | 3,725 | 3,740 | 3,710 | 3,740 | +55 | +1.5% | 3,600 |
| 2023/06/28 | 3,685 | 3,720 | 3,675 | 3,685 | +15 | +0.4% | 4,300 |
| 2023/06/27 | 3,650 | 3,685 | 3,650 | 3,670 | +30 | +0.8% | 2,600 |
| 2023/06/26 | 3,650 | 3,695 | 3,635 | 3,640 | -35 | -1% | 4,200 |
| 2023/06/23 | 3,675 | 3,680 | 3,675 | 3,675 | ±0 | ±0% | 500 |
| 2023/06/22 | 3,675 | 3,780 | 3,650 | 3,675 | -15 | -0.4% | 3,100 |
| 2023/06/21 | 3,660 | 3,695 | 3,660 | 3,690 | +15 | +0.4% | 1,100 |
| 2023/06/20 | 3,705 | 3,705 | 3,675 | 3,675 | -5 | -0.1% | 1,200 |
| 2023/06/19 | 3,720 | 3,720 | 3,680 | 3,680 | -25 | -0.7% | 2,400 |
| 2023/06/16 | 3,690 | 3,705 | 3,675 | 3,705 | +25 | +0.7% | 2,800 |
| 2023/06/15 | 3,655 | 3,680 | 3,635 | 3,680 | ±0 | ±0% | 900 |
| 2023/06/14 | 3,700 | 3,700 | 3,655 | 3,680 | ±0 | ±0% | 3,100 |
| 2023/06/13 | 3,670 | 3,680 | 3,655 | 3,680 | +80 | +2.2% | 2,800 |
| 2023/06/12 | 3,680 | 3,680 | 3,600 | 3,600 | -30 | -0.8% | 3,600 |
| 2023/06/09 | 3,590 | 3,645 | 3,590 | 3,630 | +40 | +1.1% | 1,300 |
| 2023/06/08 | 3,605 | 3,605 | 3,575 | 3,590 | -5 | -0.1% | 800 |
| 2023/06/07 | 3,600 | 3,605 | 3,575 | 3,595 | +15 | +0.4% | 4,000 |
| 2023/06/06 | 3,640 | 3,640 | 3,555 | 3,580 | -80 | -2.2% | 8,400 |
| 2023/06/05 | 3,640 | 3,665 | 3,640 | 3,660 | +40 | +1.1% | 1,400 |
| 2023/06/02 | 3,565 | 3,620 | 3,565 | 3,620 | +40 | +1.1% | 1,400 |
| 2023/06/01 | 3,610 | 3,610 | 3,555 | 3,580 | -35 | -1% | 1,800 |
| 2023/05/31 | 3,635 | 3,660 | 3,595 | 3,615 | -15 | -0.4% | 2,800 |
| 2023/05/30 | 3,680 | 3,680 | 3,630 | 3,630 | -40 | -1.1% | 1,800 |
| 2023/05/29 | 3,675 | 3,675 | 3,635 | 3,670 | +10 | +0.3% | 1,700 |
| 2023/05/26 | 3,655 | 3,660 | 3,615 | 3,660 | +35 | +1% | 1,900 |
| 2023/05/25 | 3,610 | 3,635 | 3,610 | 3,625 | +15 | +0.4% | 1,200 |
| 2023/05/24 | 3,625 | 3,640 | 3,610 | 3,610 | -15 | -0.4% | 900 |
| 2023/05/23 | 3,695 | 3,695 | 3,610 | 3,625 | -70 | -1.9% | 4,000 |
| 2023/05/22 | 3,695 | 3,695 | 3,680 | 3,695 | +10 | +0.3% | 700 |
| 2023/05/19 | 3,700 | 3,700 | 3,660 | 3,685 | ±0 | ±0% | 1,500 |
| 2023/05/18 | 3,690 | 3,690 | 3,650 | 3,685 | -15 | -0.4% | 1,400 |
| 2023/05/17 | 3,700 | 3,700 | 3,650 | 3,700 | ±0 | ±0% | 4,600 |
| 2023/05/16 | 3,695 | 3,700 | 3,680 | 3,700 | +20 | +0.5% | 2,200 |
| 2023/05/15 | 3,700 | 3,700 | 3,665 | 3,680 | ±0 | ±0% | 1,800 |
| 2023/05/12 | 3,700 | 3,700 | 3,680 | 3,680 | -15 | -0.4% | 500 |
201～
250
件表示中 / 3457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 | 629,000円 | -9.3% | -1.6% | 3.02% | 10.88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 | 329,000円 | -11.2% | +368.6% | 3.47% | 14.47倍 | 0.86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 | 358,000円 | +8.6% | -7.3% | 3.91% | 14.09倍 | 0.91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 |
| 福田組 | 559,000円 | +2.6% | +9.5% | 1.97% | 11.86倍 | 0.59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 |
| オリエ白石 | 35,300円 | -3.5% | -24.0% | 4.11% | 13.36倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
