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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 1,346.7 | 1,353.3 | 1,333.3 | 1,336.7 | -10 | -0.7% | 37,500 |
| 2004/05/28 | 1,336.7 | 1,350 | 1,336.7 | 1,346.7 | +13.4 | +1% | 25,800 |
| 2004/05/27 | 1,336.7 | 1,340 | 1,333.3 | 1,333.3 | -3.4 | -0.3% | 22,500 |
| 2004/05/26 | 1,333.3 | 1,340 | 1,333.3 | 1,336.7 | ±0 | ±0% | 39,600 |
| 2004/05/25 | 1,333.3 | 1,340 | 1,323.3 | 1,336.7 | +3.4 | +0.3% | 36,600 |
| 2004/05/24 | 1,333.3 | 1,346.7 | 1,330 | 1,333.3 | -6.7 | -0.5% | 176,100 |
| 2004/05/21 | 1,333.3 | 1,343.3 | 1,323.3 | 1,340 | +23.3 | +1.8% | 85,500 |
| 2004/05/20 | 1,240 | 1,316.7 | 1,236.7 | 1,316.7 | +80 | +6.5% | 76,500 |
| 2004/05/19 | 1,206.7 | 1,246.7 | 1,206.7 | 1,236.7 | +13.4 | +1.1% | 41,400 |
| 2004/05/18 | 1,233.3 | 1,250 | 1,223.3 | 1,223.3 | -33.4 | -2.7% | 56,400 |
| 2004/05/17 | 1,306.7 | 1,306.7 | 1,256.7 | 1,256.7 | -33.3 | -2.6% | 19,800 |
| 2004/05/14 | 1,323.3 | 1,323.3 | 1,286.7 | 1,290 | +3.3 | +0.3% | 39,600 |
| 2004/05/13 | 1,333.3 | 1,333.3 | 1,286.7 | 1,286.7 | -36.6 | -2.8% | 44,400 |
| 2004/05/12 | 1,266.7 | 1,326.7 | 1,266.7 | 1,323.3 | +56.6 | +4.5% | 57,600 |
| 2004/05/11 | 1,266.7 | 1,313.3 | 1,253.3 | 1,266.7 | -30 | -2.3% | 96,300 |
| 2004/05/10 | 1,360 | 1,360 | 1,286.7 | 1,296.7 | -36.6 | -2.7% | 87,900 |
| 2004/05/07 | 1,303.3 | 1,356.7 | 1,303.3 | 1,333.3 | +23.3 | +1.8% | 71,100 |
| 2004/05/06 | 1,333.3 | 1,336.7 | 1,310 | 1,310 | -46.7 | -3.4% | 25,200 |
| 2004/04/30 | 1,373.3 | 1,376.7 | 1,326.7 | 1,356.7 | -26.6 | -1.9% | 85,500 |
| 2004/04/28 | 1,396.7 | 1,396.7 | 1,373.3 | 1,383.3 | -10 | -0.7% | 26,700 |
| 2004/04/27 | 1,393.3 | 1,400 | 1,373.3 | 1,393.3 | -6.7 | -0.5% | 36,900 |
| 2004/04/26 | 1,383.3 | 1,413.3 | 1,370 | 1,400 | +30 | +2.2% | 156,000 |
| 2004/04/23 | 1,360 | 1,383.3 | 1,360 | 1,370 | +6.7 | +0.5% | 30,000 |
| 2004/04/22 | 1,356.7 | 1,373.3 | 1,356.7 | 1,363.3 | ±0 | ±0% | 18,000 |
| 2004/04/21 | 1,353.3 | 1,383.3 | 1,350 | 1,363.3 | +3.3 | +0.2% | 89,400 |
| 2004/04/20 | 1,360 | 1,366.7 | 1,346.7 | 1,360 | ±0 | ±0% | 39,600 |
| 2004/04/19 | 1,356.7 | 1,380 | 1,350 | 1,360 | -13.3 | -1% | 98,700 |
| 2004/04/16 | 1,340 | 1,386.7 | 1,340 | 1,373.3 | +6.6 | +0.5% | 74,400 |
| 2004/04/15 | 1,373.3 | 1,383.3 | 1,340 | 1,366.7 | -6.6 | -0.5% | 50,100 |
| 2004/04/14 | 1,360 | 1,373.3 | 1,360 | 1,373.3 | ±0 | ±0% | 30,000 |
| 2004/04/13 | 1,386.7 | 1,393.3 | 1,366.7 | 1,373.3 | -16.7 | -1.2% | 33,300 |
| 2004/04/12 | 1,370 | 1,393.3 | 1,370 | 1,390 | +20 | +1.5% | 91,200 |
| 2004/04/09 | 1,366.7 | 1,383.3 | 1,350 | 1,370 | -26.7 | -1.9% | 120,900 |
| 2004/04/08 | 1,400 | 1,416.7 | 1,396.7 | 1,396.7 | -20 | -1.4% | 174,300 |
| 2004/04/07 | 1,400 | 1,416.7 | 1,390 | 1,416.7 | +20 | +1.4% | 173,700 |
| 2004/04/06 | 1,383.3 | 1,400 | 1,356.7 | 1,396.7 | +30 | +2.2% | 195,000 |
| 2004/04/05 | 1,383.3 | 1,390 | 1,366.7 | 1,366.7 | ±0 | ±0% | 70,800 |
| 2004/04/02 | 1,360 | 1,376.7 | 1,350 | 1,366.7 | +10 | +0.7% | 123,000 |
| 2004/04/01 | 1,376.7 | 1,386.7 | 1,353.3 | 1,356.7 | -70 | -4.9% | 96,300 |
| 2004/03/31 | 1,396.7 | 1,426.7 | 1,383.3 | 1,426.7 | +30 | +2.1% | 81,600 |
| 2004/03/30 | 1,373.3 | 1,400 | 1,373.3 | 1,396.7 | +23.4 | +1.7% | 96,000 |
| 2004/03/29 | 1,366.7 | 1,383.3 | 1,366.7 | 1,373.3 | ±0 | ±0% | 39,900 |
| 2004/03/26 | 1,360 | 1,376.7 | 1,336.7 | 1,373.3 | +10 | +0.7% | 71,400 |
| 2004/03/25 | 1,366.7 | 1,373.3 | 1,353.3 | 1,363.3 | ±0 | ±0% | 43,800 |
| 2004/03/24 | 1,366.7 | 1,366.7 | 1,350 | 1,363.3 | -3.4 | -0.2% | 108,300 |
| 2004/03/23 | 1,306.7 | 1,366.7 | 1,300 | 1,366.7 | +26.7 | +2% | 62,700 |
| 2004/03/22 | 1,340 | 1,373.3 | 1,340 | 1,340 | -33.3 | -2.4% | 121,800 |
| 2004/03/19 | 1,370 | 1,373.3 | 1,363.3 | 1,373.3 | -3.4 | -0.2% | 139,800 |
| 2004/03/18 | 1,366.7 | 1,380 | 1,366.7 | 1,376.7 | +10 | +0.7% | 165,900 |
| 2004/03/17 | 1,366.7 | 1,370 | 1,356.7 | 1,366.7 | ±0 | ±0% | 91,200 |
5201～
5250
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 | 318,000円 | -7.7% | -17.2% | 3.90% | 12.83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 | 328,500円 | -5.0% | +2.9% | 1.52% | 19.57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 | 115,100円 | +13.6% | +19.7% | 1.13% | 35.43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 | 223,800円 | -2.0% | -10.3% | 0.00% | 11.64倍 | 0.77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
