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 |
|---|---|---|---|---|---|---|---|
| 2023/06/01 | 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 |
| 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 |
351～
400
件表示中 / 3572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 | 651,000円 | -9.3% | -1.6% | 2.92% | 11.26倍 | 1.40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 |
| 東亜道 | 124,900円 | +6.7% | +6.9% | 4.16% | 14.82倍 | 1.06倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| 大豊建 | 346,500円 | -11.2% | +368.6% | 3.29% | 15.24倍 | 0.90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 |
| 世紀東 | 146,900円 | +10.1% | +33.6% | 6.13% | 14.49倍 | 1.32倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 浅沼組 | 65,600円 | +0.6% | +35.2% | 5.34% | 13.15倍 | 1.11倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
市場注目の銘柄
チャート関連のコラム
