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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,783.3 | 1,816.7 | 1,750 | 1,750 | -76.7 | -4.2% | 61,800 |
| 2004/08/09 | 1,710 | 1,833.3 | 1,693.3 | 1,826.7 | +50 | +2.8% | 31,500 |
| 2004/08/06 | 1,716.7 | 1,780 | 1,710 | 1,776.7 | -40 | -2.2% | 77,400 |
| 2004/08/05 | 1,830 | 1,866.7 | 1,786.7 | 1,816.7 | +83.4 | +4.8% | 148,200 |
| 2004/08/04 | 1,746.7 | 1,766.7 | 1,683.3 | 1,733.3 | -13.4 | -0.8% | 108,300 |
| 2004/08/03 | 1,740 | 1,773.3 | 1,673.3 | 1,746.7 | -26.6 | -1.5% | 117,300 |
| 2004/08/02 | 1,946.7 | 1,950 | 1,770 | 1,773.3 | -46.7 | -2.6% | 145,200 |
| 2004/07/30 | 1,733.3 | 1,843.3 | 1,716.7 | 1,820 | +143.3 | +8.5% | 445,200 |
| 2004/07/29 | 1,656.7 | 1,683.3 | 1,650 | 1,676.7 | +20 | +1.2% | 158,700 |
| 2004/07/28 | 1,620 | 1,673.3 | 1,616.7 | 1,656.7 | +36.7 | +2.3% | 122,700 |
| 2004/07/27 | 1,606.7 | 1,633.3 | 1,593.3 | 1,620 | +6.7 | +0.4% | 58,800 |
| 2004/07/26 | 1,666.7 | 1,683.3 | 1,600 | 1,613.3 | -53.4 | -3.2% | 58,200 |
| 2004/07/23 | 1,613.3 | 1,666.7 | 1,600 | 1,666.7 | +66.7 | +4.2% | 35,100 |
| 2004/07/22 | 1,583.3 | 1,616.7 | 1,566.7 | 1,600 | -20 | -1.2% | 64,500 |
| 2004/07/21 | 1,606.7 | 1,626.7 | 1,603.3 | 1,620 | +20 | +1.3% | 57,300 |
| 2004/07/20 | 1,633.3 | 1,633.3 | 1,596.7 | 1,600 | -33.3 | -2% | 76,200 |
| 2004/07/16 | 1,613.3 | 1,646.7 | 1,606.7 | 1,633.3 | +23.3 | +1.4% | 49,800 |
| 2004/07/15 | 1,593.3 | 1,630 | 1,583.3 | 1,610 | -16.7 | -1% | 34,200 |
| 2004/07/14 | 1,613.3 | 1,653.3 | 1,600 | 1,626.7 | +16.7 | +1% | 42,000 |
| 2004/07/13 | 1,576.7 | 1,616.7 | 1,576.7 | 1,610 | -16.7 | -1% | 49,500 |
| 2004/07/12 | 1,593.3 | 1,643.3 | 1,590 | 1,626.7 | +50 | +3.2% | 211,800 |
| 2004/07/09 | 1,566.7 | 1,600 | 1,566.7 | 1,576.7 | -16.6 | -1% | 50,700 |
| 2004/07/08 | 1,603.3 | 1,623.3 | 1,593.3 | 1,593.3 | -13.4 | -0.8% | 47,700 |
| 2004/07/07 | 1,616.7 | 1,620 | 1,600 | 1,606.7 | -60 | -3.6% | 39,300 |
| 2004/07/06 | 1,733.3 | 1,733.3 | 1,666.7 | 1,666.7 | -13.3 | -0.8% | 75,300 |
| 2004/07/05 | 1,633.3 | 1,723.3 | 1,616.7 | 1,680 | -43.3 | -2.5% | 144,600 |
| 2004/07/02 | 1,743.3 | 1,800 | 1,700 | 1,723.3 | +46.6 | +2.8% | 135,900 |
| 2004/07/01 | 1,600 | 1,676.7 | 1,590 | 1,676.7 | +106.7 | +6.8% | 189,600 |
| 2004/06/30 | 1,596.7 | 1,600 | 1,566.7 | 1,570 | -6.7 | -0.4% | 41,100 |
| 2004/06/29 | 1,566.7 | 1,586.7 | 1,520 | 1,576.7 | -40 | -2.5% | 75,600 |
| 2004/06/28 | 1,513.3 | 1,616.7 | 1,510 | 1,616.7 | +113.4 | +7.5% | 152,400 |
| 2004/06/25 | 1,496.7 | 1,503.3 | 1,480 | 1,503.3 | +23.3 | +1.6% | 60,900 |
| 2004/06/24 | 1,476.7 | 1,483.3 | 1,466.7 | 1,480 | +13.3 | +0.9% | 45,600 |
| 2004/06/23 | 1,480 | 1,483.3 | 1,466.7 | 1,466.7 | -6.6 | -0.4% | 43,200 |
| 2004/06/22 | 1,483.3 | 1,486.7 | 1,466.7 | 1,473.3 | -20 | -1.3% | 33,000 |
| 2004/06/21 | 1,473.3 | 1,513.3 | 1,473.3 | 1,493.3 | +46.6 | +3.2% | 64,200 |
| 2004/06/18 | 1,456.7 | 1,463.3 | 1,420 | 1,446.7 | -6.6 | -0.5% | 38,100 |
| 2004/06/17 | 1,453.3 | 1,470 | 1,446.7 | 1,453.3 | +16.6 | +1.2% | 90,900 |
| 2004/06/16 | 1,423.3 | 1,450 | 1,423.3 | 1,436.7 | +16.7 | +1.2% | 46,200 |
| 2004/06/15 | 1,413.3 | 1,433.3 | 1,410 | 1,420 | +6.7 | +0.5% | 107,700 |
| 2004/06/14 | 1,356.7 | 1,416.7 | 1,356.7 | 1,413.3 | +66.6 | +4.9% | 102,900 |
| 2004/06/11 | 1,360 | 1,360 | 1,340 | 1,346.7 | -13.3 | -1% | 103,500 |
| 2004/06/10 | 1,350 | 1,360 | 1,336.7 | 1,360 | +23.3 | +1.7% | 52,200 |
| 2004/06/09 | 1,340 | 1,350 | 1,330 | 1,336.7 | +10 | +0.8% | 24,000 |
| 2004/06/08 | 1,336.7 | 1,356.7 | 1,316.7 | 1,326.7 | -23.3 | -1.7% | 132,000 |
| 2004/06/07 | 1,336.7 | 1,360 | 1,333.3 | 1,350 | +13.3 | +1% | 78,000 |
| 2004/06/04 | 1,333.3 | 1,360 | 1,333.3 | 1,336.7 | ±0 | ±0% | 36,300 |
| 2004/06/03 | 1,353.3 | 1,353.3 | 1,336.7 | 1,336.7 | -10 | -0.7% | 47,400 |
| 2004/06/02 | 1,333.3 | 1,360 | 1,333.3 | 1,346.7 | +6.7 | +0.5% | 94,200 |
| 2004/06/01 | 1,333.3 | 1,350 | 1,330 | 1,340 | +3.3 | +0.2% | 87,900 |
5151～
5200
件表示中 / 7022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 | 317,500円 | -7.7% | -17.2% | 3.91% | 12.81倍 | 0.84倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| 武蔵精密 | 329,500円 | -5.0% | +2.9% | 1.52% | 19.63倍 | 1.88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 |
| カヤバ | 376,000円 | +0.4% | -4.5% | 3.19% | 10.75倍 | 0.80倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| 産車体 | 114,800円 | +13.6% | +19.7% | 1.13% | 35.34倍 | 0.88倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
| 太平洋 | 223,000円 | -2.0% | -10.3% | 0.00% | 11.60倍 | 0.76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
