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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 4,345 | 4,345 | 4,215 | 4,270 | -5 | -0.1% | 5,300 |
| 2023/09/29 | 4,380 | 4,445 | 4,140 | 4,275 | -105 | -2.4% | 9,400 |
| 2023/09/28 | 4,485 | 4,485 | 4,295 | 4,380 | -60 | -1.4% | 5,800 |
| 2023/09/27 | 4,390 | 4,470 | 4,320 | 4,440 | +35 | +0.8% | 4,700 |
| 2023/09/26 | 4,370 | 4,405 | 4,320 | 4,405 | +105 | +2.4% | 3,800 |
| 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 |
151～
200
件表示中 / 3456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 | 639,000円 | -9.3% | -1.6% | 2.97% | 11.05倍 | 1.38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 |
| 浅沼組 | 371,000円 | +0.6% | +35.2% | 4.72% | 14.89倍 | 1.26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 |
| 大豊建 | 328,500円 | -11.2% | +368.6% | 3.47% | 14.45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 | 351,500円 | +8.6% | -7.3% | 3.98% | 13.83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 |
| 福田組 | 557,000円 | +2.6% | +9.5% | 1.97% | 11.82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 |
市場注目の銘柄
チャート関連のコラム
