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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 3,690 | 3,700 | 3,650 | 3,695 | -5 | -0.1% | 1,900 |
| 2023/05/10 | 3,680 | 3,700 | 3,645 | 3,700 | ±0 | ±0% | 3,600 |
| 2023/05/09 | 3,675 | 3,705 | 3,675 | 3,700 | +25 | +0.7% | 2,900 |
| 2023/05/08 | 3,695 | 3,695 | 3,675 | 3,675 | -20 | -0.5% | 1,200 |
| 2023/05/02 | 3,710 | 3,710 | 3,675 | 3,695 | +5 | +0.1% | 1,100 |
| 2023/05/01 | 3,690 | 3,700 | 3,675 | 3,690 | +15 | +0.4% | 1,800 |
| 2023/04/28 | 3,715 | 3,720 | 3,675 | 3,675 | -20 | -0.5% | 2,000 |
| 2023/04/27 | 3,700 | 3,700 | 3,660 | 3,695 | ±0 | ±0% | 2,600 |
| 2023/04/26 | 3,850 | 3,850 | 3,665 | 3,695 | -175 | -4.5% | 7,900 |
| 2023/04/25 | 3,785 | 3,870 | 3,775 | 3,870 | +60 | +1.6% | 5,900 |
| 2023/04/24 | 3,690 | 3,810 | 3,690 | 3,810 | +130 | +3.5% | 4,400 |
| 2023/04/21 | 3,705 | 3,705 | 3,635 | 3,680 | -35 | -0.9% | 2,800 |
| 2023/04/20 | 3,730 | 3,735 | 3,715 | 3,715 | -35 | -0.9% | 700 |
| 2023/04/19 | 3,775 | 3,775 | 3,750 | 3,750 | -30 | -0.8% | 500 |
| 2023/04/18 | 3,815 | 3,815 | 3,750 | 3,780 | ±0 | ±0% | 1,400 |
| 2023/04/17 | 3,800 | 3,800 | 3,765 | 3,780 | -70 | -1.8% | 900 |
| 2023/04/14 | 3,835 | 3,850 | 3,775 | 3,850 | +30 | +0.8% | 600 |
| 2023/04/13 | 3,830 | 3,850 | 3,785 | 3,820 | ±0 | ±0% | 2,600 |
| 2023/04/12 | 3,770 | 3,840 | 3,770 | 3,820 | +50 | +1.3% | 3,000 |
| 2023/04/11 | 3,750 | 3,790 | 3,705 | 3,770 | +20 | +0.5% | 1,000 |
| 2023/04/10 | 3,715 | 3,800 | 3,715 | 3,750 | -20 | -0.5% | 1,800 |
| 2023/04/07 | 3,740 | 3,850 | 3,690 | 3,770 | +30 | +0.8% | 3,200 |
| 2023/04/06 | 3,800 | 3,800 | 3,700 | 3,740 | -60 | -1.6% | 2,000 |
| 2023/04/05 | 3,770 | 3,800 | 3,765 | 3,800 | -35 | -0.9% | 1,000 |
| 2023/04/04 | 3,780 | 3,845 | 3,765 | 3,835 | +25 | +0.7% | 2,000 |
| 2023/04/03 | 3,875 | 3,875 | 3,745 | 3,810 | -25 | -0.7% | 2,700 |
| 2023/03/31 | 3,720 | 3,885 | 3,705 | 3,835 | +140 | +3.8% | 5,500 |
| 2023/03/30 | 3,620 | 3,750 | 3,610 | 3,695 | -55 | -1.5% | 4,800 |
| 2023/03/29 | 3,720 | 3,750 | 3,670 | 3,750 | +40 | +1.1% | 2,700 |
| 2023/03/28 | 3,710 | 3,730 | 3,705 | 3,710 | +15 | +0.4% | 1,600 |
| 2023/03/27 | 3,695 | 3,720 | 3,645 | 3,695 | +70 | +1.9% | 2,000 |
| 2023/03/24 | 3,580 | 3,645 | 3,575 | 3,625 | +75 | +2.1% | 1,500 |
| 2023/03/23 | 3,570 | 3,570 | 3,550 | 3,550 | -25 | -0.7% | 500 |
| 2023/03/22 | 3,550 | 3,575 | 3,510 | 3,575 | +95 | +2.7% | 1,400 |
| 2023/03/20 | 3,600 | 3,600 | 3,420 | 3,480 | -130 | -3.6% | 5,100 |
| 2023/03/17 | 3,550 | 3,610 | 3,550 | 3,610 | +95 | +2.7% | 1,200 |
| 2023/03/16 | 3,515 | 3,515 | 3,515 | 3,515 | -55 | -1.5% | 200 |
| 2023/03/15 | 3,570 | 3,600 | 3,560 | 3,570 | +5 | +0.1% | 2,500 |
| 2023/03/14 | 3,645 | 3,680 | 3,565 | 3,565 | -40 | -1.1% | 3,000 |
| 2023/03/13 | 3,665 | 3,665 | 3,575 | 3,605 | -80 | -2.2% | 4,000 |
| 2023/03/10 | 3,700 | 3,700 | 3,660 | 3,685 | -25 | -0.7% | 1,800 |
| 2023/03/09 | 3,715 | 3,715 | 3,690 | 3,710 | -10 | -0.3% | 2,200 |
| 2023/03/08 | 3,675 | 3,720 | 3,675 | 3,720 | -5 | -0.1% | 4,000 |
| 2023/03/07 | 3,665 | 3,730 | 3,665 | 3,725 | +50 | +1.4% | 2,000 |
| 2023/03/06 | 3,660 | 3,730 | 3,660 | 3,675 | +25 | +0.7% | 4,000 |
| 2023/03/03 | 3,670 | 3,670 | 3,650 | 3,650 | +10 | +0.3% | 900 |
| 2023/03/02 | 3,695 | 3,695 | 3,625 | 3,640 | -5 | -0.1% | 600 |
| 2023/03/01 | 3,670 | 3,670 | 3,645 | 3,645 | -30 | -0.8% | 1,900 |
| 2023/02/28 | 3,660 | 3,690 | 3,640 | 3,675 | +15 | +0.4% | 3,200 |
| 2023/02/27 | 3,615 | 3,660 | 3,615 | 3,660 | +70 | +1.9% | 2,100 |
251～
300
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
