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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 2,130 | 2,145 | 2,108 | 2,119 | +3 | +0.1% | 116,100 |
| 2024/02/20 | 2,100 | 2,131 | 2,094 | 2,116 | +16 | +0.8% | 133,800 |
| 2024/02/19 | 2,080 | 2,100 | 2,076 | 2,100 | +14 | +0.7% | 72,300 |
| 2024/02/16 | 2,087 | 2,098 | 2,069 | 2,086 | +23 | +1.1% | 78,900 |
| 2024/02/15 | 2,111 | 2,111 | 2,040 | 2,063 | -29 | -1.4% | 129,900 |
| 2024/02/14 | 2,094 | 2,105 | 2,069 | 2,092 | -6 | -0.3% | 119,100 |
| 2024/02/13 | 2,055 | 2,098 | 2,043 | 2,098 | +58 | +2.8% | 158,900 |
| 2024/02/09 | 2,060 | 2,064 | 2,037 | 2,040 | -41 | -2% | 138,000 |
| 2024/02/08 | 2,091 | 2,091 | 2,063 | 2,081 | -9 | -0.4% | 96,700 |
| 2024/02/07 | 2,079 | 2,117 | 2,079 | 2,090 | +13 | +0.6% | 217,000 |
| 2024/02/06 | 2,151 | 2,152 | 2,052 | 2,077 | -103 | -4.7% | 463,600 |
| 2024/02/05 | 2,094 | 2,193 | 2,052 | 2,180 | +201 | +10.2% | 942,100 |
| 2024/02/02 | 1,957 | 1,984 | 1,941 | 1,979 | +31 | +1.6% | 312,100 |
| 2024/02/01 | 1,925 | 1,957 | 1,920 | 1,948 | +17 | +0.9% | 157,800 |
| 2024/01/31 | 1,920 | 1,932 | 1,913 | 1,931 | +11 | +0.6% | 115,800 |
| 2024/01/30 | 1,930 | 1,930 | 1,915 | 1,920 | -15 | -0.8% | 112,700 |
| 2024/01/29 | 1,910 | 1,941 | 1,910 | 1,935 | +33 | +1.7% | 91,300 |
| 2024/01/26 | 1,927 | 1,927 | 1,899 | 1,902 | -26 | -1.3% | 147,500 |
| 2024/01/25 | 1,928 | 1,934 | 1,920 | 1,928 | -1 | -0.1% | 107,400 |
| 2024/01/24 | 1,941 | 1,947 | 1,924 | 1,929 | -13 | -0.7% | 191,700 |
| 2024/01/23 | 1,942 | 1,961 | 1,935 | 1,942 | -2 | -0.1% | 167,500 |
| 2024/01/22 | 1,905 | 1,946 | 1,905 | 1,944 | +57 | +3% | 181,200 |
| 2024/01/19 | 1,895 | 1,895 | 1,877 | 1,887 | +7 | +0.4% | 107,900 |
| 2024/01/18 | 1,860 | 1,893 | 1,860 | 1,880 | +19 | +1% | 88,200 |
| 2024/01/17 | 1,871 | 1,894 | 1,861 | 1,861 | -1 | -0.1% | 137,000 |
| 2024/01/16 | 1,863 | 1,870 | 1,855 | 1,862 | ±0 | ±0% | 91,000 |
| 2024/01/15 | 1,850 | 1,869 | 1,848 | 1,862 | +22 | +1.2% | 91,100 |
| 2024/01/12 | 1,853 | 1,862 | 1,835 | 1,840 | -10 | -0.5% | 115,100 |
| 2024/01/11 | 1,859 | 1,875 | 1,850 | 1,850 | +10 | +0.5% | 109,700 |
| 2024/01/10 | 1,823 | 1,844 | 1,821 | 1,840 | +21 | +1.2% | 130,100 |
| 2024/01/09 | 1,824 | 1,837 | 1,810 | 1,819 | +13 | +0.7% | 109,300 |
| 2024/01/05 | 1,802 | 1,809 | 1,791 | 1,806 | +14 | +0.8% | 165,700 |
| 2024/01/04 | 1,745 | 1,792 | 1,733 | 1,792 | +52 | +3% | 139,500 |
| 2023/12/29 | 1,747 | 1,750 | 1,730 | 1,740 | +4 | +0.2% | 102,000 |
| 2023/12/28 | 1,718 | 1,737 | 1,715 | 1,736 | +24 | +1.4% | 109,800 |
| 2023/12/27 | 1,714 | 1,722 | 1,708 | 1,712 | ±0 | ±0% | 116,000 |
| 2023/12/26 | 1,715 | 1,723 | 1,707 | 1,712 | -4 | -0.2% | 123,700 |
| 2023/12/25 | 1,728 | 1,734 | 1,716 | 1,716 | -10 | -0.6% | 80,900 |
| 2023/12/22 | 1,716 | 1,730 | 1,713 | 1,726 | +13 | +0.8% | 87,800 |
| 2023/12/21 | 1,716 | 1,721 | 1,710 | 1,713 | -17 | -1% | 132,400 |
| 2023/12/20 | 1,712 | 1,737 | 1,712 | 1,730 | +20 | +1.2% | 150,600 |
| 2023/12/19 | 1,729 | 1,729 | 1,697 | 1,710 | -12 | -0.7% | 173,400 |
| 2023/12/18 | 1,720 | 1,731 | 1,696 | 1,722 | -20 | -1.1% | 177,400 |
| 2023/12/15 | 1,743 | 1,750 | 1,727 | 1,742 | +9 | +0.5% | 353,600 |
| 2023/12/14 | 1,756 | 1,765 | 1,730 | 1,733 | -38 | -2.1% | 175,700 |
| 2023/12/13 | 1,780 | 1,784 | 1,759 | 1,771 | -7 | -0.4% | 174,200 |
| 2023/12/12 | 1,780 | 1,787 | 1,774 | 1,778 | +6 | +0.3% | 90,100 |
| 2023/12/11 | 1,763 | 1,772 | 1,748 | 1,772 | +35 | +2% | 147,600 |
| 2023/12/08 | 1,774 | 1,779 | 1,730 | 1,737 | -46 | -2.6% | 240,200 |
| 2023/12/07 | 1,794 | 1,803 | 1,771 | 1,783 | -20 | -1.1% | 131,800 |
51～
100
件表示中 / 6704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 | 216,500円 | +6.9% | +24.6% | 2.77% | 9.79倍 | 0.61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 |
| カヤバ | 539,000円 | +2.7% | -33.9% | 3.71% | 10.44倍 | 0.74倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| 名村造 | 175,700円 | +8.8% | +31.9% | 0.57% | 9.37倍 | 1.95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 | 165,200円 | +12.8% | +106.3% | 2.42% | 12.73倍 | 0.91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 | 256,100円 | +12.3% | +346.5% | 3.40% | 29.75倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
