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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 166 | 168 | 166 | 168 | +2 | +1.2% | 10,000 |
| 2010/06/21 | 166 | 169 | 166 | 166 | ±0 | ±0% | 25,000 |
| 2010/06/18 | 168 | 168 | 166 | 166 | -2 | -1.2% | 54,000 |
| 2010/06/17 | 169 | 170 | 168 | 168 | -3 | -1.8% | 17,000 |
| 2010/06/16 | 170 | 171 | 169 | 171 | +1 | +0.6% | 16,000 |
| 2010/06/15 | 172 | 172 | 168 | 170 | +1 | +0.6% | 26,000 |
| 2010/06/14 | 170 | 170 | 169 | 169 | +3 | +1.8% | 19,000 |
| 2010/06/11 | 168 | 168 | 166 | 166 | -2 | -1.2% | 37,000 |
| 2010/06/10 | 164 | 168 | 163 | 168 | +5 | +3.1% | 15,000 |
| 2010/06/09 | 168 | 168 | 163 | 163 | -2 | -1.2% | 25,000 |
| 2010/06/08 | 165 | 165 | 165 | 165 | ±0 | ±0% | 11,000 |
| 2010/06/07 | 166 | 168 | 164 | 165 | -3 | -1.8% | 7,000 |
| 2010/06/04 | 170 | 171 | 168 | 168 | -2 | -1.2% | 13,000 |
| 2010/06/03 | 168 | 170 | 168 | 170 | +3 | +1.8% | 6,000 |
| 2010/06/02 | 169 | 169 | 166 | 167 | -3 | -1.8% | 11,000 |
| 2010/06/01 | 173 | 173 | 166 | 170 | +1 | +0.6% | 55,000 |
| 2010/05/31 | 168 | 171 | 166 | 169 | +2 | +1.2% | 29,000 |
| 2010/05/28 | 170 | 170 | 167 | 167 | +2 | +1.2% | 19,000 |
| 2010/05/27 | 170 | 171 | 163 | 165 | ±0 | ±0% | 43,000 |
| 2010/05/26 | 166 | 166 | 163 | 165 | +3 | +1.9% | 8,000 |
| 2010/05/25 | 169 | 169 | 162 | 162 | -7 | -4.1% | 45,000 |
| 2010/05/24 | 169 | 170 | 168 | 169 | +1 | +0.6% | 15,000 |
| 2010/05/21 | 168 | 168 | 166 | 168 | -1 | -0.6% | 47,000 |
| 2010/05/20 | 172 | 173 | 169 | 169 | -2 | -1.2% | 17,000 |
| 2010/05/19 | 169 | 171 | 167 | 171 | -2 | -1.2% | 54,000 |
| 2010/05/18 | 178 | 179 | 173 | 173 | -5 | -2.8% | 56,000 |
| 2010/05/17 | 182 | 182 | 178 | 178 | -4 | -2.2% | 39,000 |
| 2010/05/14 | 180 | 182 | 179 | 182 | ±0 | ±0% | 16,000 |
| 2010/05/13 | 182 | 184 | 180 | 182 | ±0 | ±0% | 26,000 |
| 2010/05/12 | 180 | 184 | 180 | 182 | ±0 | ±0% | 27,000 |
| 2010/05/11 | 186 | 186 | 180 | 182 | -1 | -0.5% | 66,000 |
| 2010/05/10 | 180 | 187 | 177 | 183 | +7 | +4% | 120,000 |
| 2010/05/07 | 176 | 179 | 170 | 176 | -8 | -4.3% | 117,000 |
| 2010/05/06 | 187 | 187 | 184 | 184 | -3 | -1.6% | 97,000 |
| 2010/04/30 | 186 | 187 | 183 | 187 | +2 | +1.1% | 87,000 |
| 2010/04/28 | 185 | 188 | 183 | 185 | -6 | -3.1% | 68,000 |
| 2010/04/27 | 195 | 195 | 191 | 191 | -2 | -1% | 62,000 |
| 2010/04/26 | 189 | 198 | 189 | 193 | +3 | +1.6% | 236,000 |
| 2010/04/23 | 193 | 193 | 187 | 190 | -1 | -0.5% | 59,000 |
| 2010/04/22 | 192 | 193 | 185 | 191 | +9 | +4.9% | 249,000 |
| 2010/04/21 | 184 | 185 | 181 | 182 | +2 | +1.1% | 34,000 |
| 2010/04/20 | 181 | 187 | 179 | 180 | ±0 | ±0% | 113,000 |
| 2010/04/19 | 183 | 183 | 175 | 180 | -5 | -2.7% | 83,000 |
| 2010/04/16 | 188 | 188 | 174 | 185 | -3 | -1.6% | 145,000 |
| 2010/04/15 | 186 | 195 | 186 | 188 | -3 | -1.6% | 254,000 |
| 2010/04/14 | 171 | 196 | 171 | 191 | +21 | +12.4% | 630,000 |
| 2010/04/13 | 171 | 171 | 169 | 170 | +1 | +0.6% | 72,000 |
| 2010/04/12 | 168 | 172 | 168 | 169 | +1 | +0.6% | 90,000 |
| 2010/04/09 | 168 | 168 | 167 | 168 | ±0 | ±0% | 35,000 |
| 2010/04/08 | 168 | 168 | 167 | 168 | +1 | +0.6% | 25,000 |
3401～
3450
件表示中 / 3455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 | 371,500円 | +0.6% | +35.2% | 4.71% | 14.91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 |
| 四電工 | 351,000円 | +8.6% | -7.3% | 3.99% | 13.81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 |
| オリエ白石 | 34,700円 | -3.5% | -24.0% | 4.18% | 13.14倍 | 0.92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
