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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,615 | 3,660 | 3,615 | 3,660 | +70 | +1.9% | 2,100 |
| 2023/02/24 | 3,600 | 3,600 | 3,570 | 3,590 | +5 | +0.1% | 800 |
| 2023/02/22 | 3,590 | 3,590 | 3,550 | 3,585 | -5 | -0.1% | 1,200 |
| 2023/02/21 | 3,560 | 3,635 | 3,520 | 3,590 | +30 | +0.8% | 5,400 |
| 2023/02/20 | 3,560 | 3,560 | 3,505 | 3,560 | ±0 | ±0% | 2,000 |
| 2023/02/17 | 3,570 | 3,570 | 3,500 | 3,560 | +5 | +0.1% | 2,400 |
| 2023/02/16 | 3,555 | 3,555 | 3,555 | 3,555 | +55 | +1.6% | 200 |
| 2023/02/15 | 3,530 | 3,530 | 3,500 | 3,500 | ±0 | ±0% | 1,700 |
| 2023/02/14 | 3,555 | 3,555 | 3,500 | 3,500 | -40 | -1.1% | 300 |
| 2023/02/13 | 3,575 | 3,585 | 3,500 | 3,540 | -20 | -0.6% | 1,700 |
| 2023/02/10 | 3,570 | 3,570 | 3,505 | 3,560 | +30 | +0.8% | 1,200 |
| 2023/02/09 | 3,595 | 3,595 | 3,510 | 3,530 | -5 | -0.1% | 3,800 |
| 2023/02/08 | 3,445 | 3,535 | 3,445 | 3,535 | +105 | +3.1% | 2,000 |
| 2023/02/07 | 3,425 | 3,430 | 3,400 | 3,430 | -5 | -0.1% | 1,200 |
| 2023/02/06 | 3,450 | 3,450 | 3,390 | 3,435 | -25 | -0.7% | 3,600 |
| 2023/02/03 | 3,475 | 3,475 | 3,440 | 3,460 | -30 | -0.9% | 900 |
| 2023/02/02 | 3,520 | 3,520 | 3,450 | 3,490 | -30 | -0.9% | 2,200 |
| 2023/02/01 | 3,575 | 3,575 | 3,455 | 3,520 | -55 | -1.5% | 3,900 |
| 2023/01/31 | 3,550 | 3,575 | 3,550 | 3,575 | +30 | +0.8% | 1,200 |
| 2023/01/30 | 3,580 | 3,655 | 3,525 | 3,545 | -175 | -4.7% | 9,800 |
| 2023/01/27 | 3,790 | 3,790 | 3,690 | 3,720 | ±0 | ±0% | 4,000 |
| 2023/01/26 | 3,755 | 3,775 | 3,720 | 3,720 | -35 | -0.9% | 1,300 |
| 2023/01/25 | 3,765 | 3,780 | 3,755 | 3,755 | +25 | +0.7% | 1,100 |
| 2023/01/24 | 3,735 | 3,800 | 3,730 | 3,730 | -25 | -0.7% | 2,000 |
| 2023/01/23 | 3,670 | 3,785 | 3,650 | 3,755 | +175 | +4.9% | 3,500 |
| 2023/01/20 | 3,615 | 3,690 | 3,580 | 3,580 | -60 | -1.6% | 2,000 |
| 2023/01/19 | 3,670 | 3,685 | 3,640 | 3,640 | -35 | -1% | 1,500 |
| 2023/01/18 | 3,640 | 3,680 | 3,640 | 3,675 | +105 | +2.9% | 500 |
| 2023/01/17 | 3,690 | 3,690 | 3,535 | 3,570 | -130 | -3.5% | 2,900 |
| 2023/01/16 | 3,600 | 3,700 | 3,600 | 3,700 | +95 | +2.6% | 1,900 |
| 2023/01/13 | 3,585 | 3,625 | 3,585 | 3,605 | -50 | -1.4% | 2,000 |
| 2023/01/12 | 3,575 | 3,700 | 3,530 | 3,655 | +80 | +2.2% | 3,700 |
| 2023/01/11 | 3,520 | 3,575 | 3,520 | 3,575 | +35 | +1% | 1,000 |
| 2023/01/10 | 3,575 | 3,575 | 3,505 | 3,540 | +5 | +0.1% | 1,100 |
| 2023/01/06 | 3,490 | 3,565 | 3,480 | 3,535 | +50 | +1.4% | 3,000 |
| 2023/01/05 | 3,470 | 3,485 | 3,460 | 3,485 | +15 | +0.4% | 800 |
| 2023/01/04 | 3,450 | 3,490 | 3,380 | 3,470 | ±0 | ±0% | 2,600 |
| 2022/12/30 | 3,495 | 3,500 | 3,450 | 3,470 | +25 | +0.7% | 2,000 |
| 2022/12/29 | 3,515 | 3,515 | 3,420 | 3,445 | -25 | -0.7% | 4,000 |
| 2022/12/28 | 3,525 | 3,525 | 3,445 | 3,470 | -30 | -0.9% | 1,500 |
| 2022/12/27 | 3,545 | 3,545 | 3,450 | 3,500 | +70 | +2% | 2,200 |
| 2022/12/26 | 3,445 | 3,515 | 3,375 | 3,430 | +55 | +1.6% | 2,400 |
| 2022/12/23 | 3,385 | 3,390 | 3,290 | 3,375 | +60 | +1.8% | 2,100 |
| 2022/12/22 | 3,335 | 3,385 | 3,310 | 3,315 | -20 | -0.6% | 1,500 |
| 2022/12/21 | 3,330 | 3,395 | 3,280 | 3,335 | +15 | +0.5% | 2,300 |
| 2022/12/20 | 3,415 | 3,440 | 3,240 | 3,320 | -95 | -2.8% | 3,300 |
| 2022/12/19 | 3,430 | 3,430 | 3,415 | 3,415 | -80 | -2.3% | 1,000 |
| 2022/12/16 | 3,525 | 3,555 | 3,460 | 3,495 | -50 | -1.4% | 1,900 |
| 2022/12/15 | 3,545 | 3,575 | 3,530 | 3,545 | -70 | -1.9% | 2,500 |
| 2022/12/14 | 3,665 | 3,710 | 3,615 | 3,615 | +45 | +1.3% | 5,600 |
301～
350
件表示中 / 3458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 | 624,000円 | -9.3% | -1.6% | 3.04% | 10.79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 |
| 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 | 556,000円 | +2.6% | +9.5% | 1.98% | 11.80倍 | 0.58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 | 35,100円 | -3.5% | -24.0% | 4.13% | 13.29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
