エフ・シー・シーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1997/06/16 | 1,066.7 | 1,066.7 | 1,033.3 | 1,033.3 | -33.4 | -3.1% | 36,000 |
| 1997/06/13 | 1,066.7 | 1,066.7 | 1,066.7 | 1,066.7 | - | - | 9,000 |
| 1997/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/11 | 1,066.7 | 1,133.3 | 1,066.7 | 1,133.3 | +66.6 | +6.2% | 6,000 |
| 1997/06/10 | 1,066.7 | 1,066.7 | 1,066.7 | 1,066.7 | - | - | 33,000 |
| 1997/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/06 | 1,043.3 | 1,043.3 | 1,043.3 | 1,043.3 | +33.3 | +3.3% | 3,000 |
| 1997/06/05 | 1,010 | 1,013.3 | 1,010 | 1,010 | -6.7 | -0.7% | 30,000 |
| 1997/06/04 | 1,016.7 | 1,016.7 | 1,010 | 1,016.7 | +16.7 | +1.7% | 15,000 |
| 1997/06/03 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 45,000 |
| 1997/06/02 | 1,000 | 1,000 | 1,000 | 1,000 | -6.7 | -0.7% | 3,000 |
| 1997/05/30 | 1,006.7 | 1,006.7 | 996.7 | 1,006.7 | ±0 | ±0% | 51,000 |
| 1997/05/29 | 1,000 | 1,006.7 | 1,000 | 1,006.7 | -26.6 | -2.6% | 39,000 |
| 1997/05/28 | 1,053.3 | 1,056.7 | 1,033.3 | 1,033.3 | -20 | -1.9% | 27,000 |
| 1997/05/27 | 1,053.3 | 1,053.3 | 1,053.3 | 1,053.3 | +3.3 | +0.3% | 9,000 |
| 1997/05/26 | 1,066.7 | 1,066.7 | 1,050 | 1,050 | -16.7 | -1.6% | 6,000 |
| 1997/05/23 | 1,046.7 | 1,066.7 | 1,046.7 | 1,066.7 | +56.7 | +5.6% | 9,000 |
| 1997/05/22 | 1,006.7 | 1,010 | 1,003.3 | 1,010 | +16.7 | +1.7% | 27,000 |
| 1997/05/21 | 980 | 996.7 | 980 | 993.3 | -116.7 | -10.5% | 27,000 |
| 1997/05/20 | 1,113.3 | 1,113.3 | 1,110 | 1,110 | - | - | 24,000 |
| 1997/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/16 | 1,116.7 | 1,116.7 | 1,116.7 | 1,116.7 | ±0 | ±0% | 15,000 |
| 1997/05/15 | 1,133.3 | 1,133.3 | 1,113.3 | 1,116.7 | -10 | -0.9% | 30,000 |
| 1997/05/14 | 1,150 | 1,150 | 1,116.7 | 1,126.7 | -30 | -2.6% | 48,000 |
| 1997/05/13 | 1,153.3 | 1,163.3 | 1,153.3 | 1,156.7 | -6.6 | -0.6% | 12,000 |
| 1997/05/12 | 1,163.3 | 1,163.3 | 1,163.3 | 1,163.3 | -3.4 | -0.3% | 15,000 |
| 1997/05/09 | 1,166.7 | 1,166.7 | 1,146.7 | 1,166.7 | ±0 | ±0% | 45,000 |
| 1997/05/08 | 1,130 | 1,166.7 | 1,130 | 1,166.7 | +36.7 | +3.2% | 60,000 |
| 1997/05/07 | 1,133.3 | 1,133.3 | 1,130 | 1,130 | -3.3 | -0.3% | 24,000 |
| 1997/05/06 | 1,143.3 | 1,143.3 | 1,133.3 | 1,133.3 | -3.4 | -0.3% | 24,000 |
| 1997/05/02 | 1,133.3 | 1,136.7 | 1,133.3 | 1,136.7 | - | - | 9,000 |
| 1997/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/30 | 1,160 | 1,160 | 1,160 | 1,160 | -3.3 | -0.3% | 24,000 |
| 1997/04/28 | 1,163.3 | 1,163.3 | 1,163.3 | 1,163.3 | -3.4 | -0.3% | 3,000 |
| 1997/04/25 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | -6.6 | -0.6% | 3,000 |
| 1997/04/24 | 1,180 | 1,180 | 1,166.7 | 1,173.3 | -10 | -0.8% | 33,000 |
| 1997/04/23 | 1,183.3 | 1,183.3 | 1,183.3 | 1,183.3 | ±0 | ±0% | 3,000 |
| 1997/04/22 | 1,200 | 1,200 | 1,180 | 1,183.3 | -16.7 | -1.4% | 33,000 |
| 1997/04/21 | 1,183.3 | 1,200 | 1,183.3 | 1,200 | +16.7 | +1.4% | 90,000 |
| 1997/04/18 | 1,170 | 1,183.3 | 1,163.3 | 1,183.3 | +13.3 | +1.1% | 57,000 |
| 1997/04/17 | 1,163.3 | 1,170 | 1,163.3 | 1,170 | +40 | +3.5% | 33,000 |
| 1997/04/16 | 1,130 | 1,130 | 1,130 | 1,130 | +16.7 | +1.5% | 15,000 |
| 1997/04/15 | 1,106.7 | 1,113.3 | 1,103.3 | 1,113.3 | +6.6 | +0.6% | 54,000 |
| 1997/04/14 | 1,100 | 1,106.7 | 1,100 | 1,106.7 | +23.4 | +2.2% | 18,000 |
| 1997/04/11 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 39,000 |
| 1997/04/10 | 1,086.7 | 1,086.7 | 1,083.3 | 1,083.3 | -3.4 | -0.3% | 12,000 |
| 1997/04/09 | 1,100 | 1,100 | 1,086.7 | 1,086.7 | - | - | 6,000 |
| 1997/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/04 | 1,090 | 1,103.3 | 1,090 | 1,096.7 | +13.4 | +1.2% | 12,000 |
6601～
6650
件表示中 / 6711件
類似銘柄と比較する
現在ご覧いただいている「エフ・シー・シー」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 |
|---|---|---|---|---|---|---|---|---|
| エフ・シー・シー | 215,900円 | -1.0% | -7.1% | 3.52% | 8.66倍 | 0.58倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け５割。海外比率高くアジアが稼ぎ頭 |
| 名村造 | 177,600円 | +9.6% | -10.0% | 1.69% | 8.21倍 | 1.55倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕軸に再建図る |
| 武蔵精密 | 176,900円 | -2.8% | +12.5% | 2.83% | 10.53倍 | 1.00倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| 極東開 | 243,600円 | +4.7% | +15.7% | 4.76% | 21.22倍 | 0.80倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
| 太平洋 | 152,700円 | -3.5% | -31.0% | 3.41% | 8.94倍 | 0.54倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
市場注目の銘柄
チャート関連のコラム
