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 |
|---|---|---|---|---|---|---|---|
| 2003/12/25 | 1,133.3 | 1,133.3 | 1,100 | 1,100 | -33.3 | -2.9% | 6,900 |
| 2003/12/24 | 1,143.3 | 1,146.7 | 1,110 | 1,133.3 | -10 | -0.9% | 26,400 |
| 2003/12/22 | 1,133.3 | 1,150 | 1,133.3 | 1,143.3 | +10 | +0.9% | 27,900 |
| 2003/12/19 | 1,133.3 | 1,136.7 | 1,116.7 | 1,133.3 | +26.6 | +2.4% | 88,200 |
| 2003/12/18 | 1,100 | 1,113.3 | 1,100 | 1,106.7 | +13.4 | +1.2% | 17,100 |
| 2003/12/17 | 1,130 | 1,130 | 1,076.7 | 1,093.3 | -33.4 | -3% | 90,600 |
| 2003/12/16 | 1,116.7 | 1,126.7 | 1,100 | 1,126.7 | +13.4 | +1.2% | 21,600 |
| 2003/12/15 | 1,100 | 1,130 | 1,093.3 | 1,113.3 | +46.6 | +4.4% | 44,100 |
| 2003/12/12 | 1,056.7 | 1,070 | 1,056.7 | 1,066.7 | +10 | +0.9% | 48,900 |
| 2003/12/11 | 1,093.3 | 1,093.3 | 1,056.7 | 1,056.7 | -10 | -0.9% | 26,400 |
| 2003/12/10 | 1,066.7 | 1,083.3 | 1,063.3 | 1,066.7 | ±0 | ±0% | 52,200 |
| 2003/12/09 | 1,100 | 1,100 | 1,066.7 | 1,066.7 | -33.3 | -3% | 38,700 |
| 2003/12/08 | 1,096.7 | 1,103.3 | 1,090 | 1,100 | +3.3 | +0.3% | 84,300 |
| 2003/12/05 | 1,083.3 | 1,096.7 | 1,083.3 | 1,096.7 | +10 | +0.9% | 36,000 |
| 2003/12/04 | 1,080 | 1,093.3 | 1,080 | 1,086.7 | +6.7 | +0.6% | 54,600 |
| 2003/12/03 | 1,063.3 | 1,080 | 1,063.3 | 1,080 | +26.7 | +2.5% | 56,700 |
| 2003/12/02 | 1,050 | 1,053.3 | 1,046.7 | 1,053.3 | +20 | +1.9% | 63,600 |
| 2003/12/01 | 1,096.7 | 1,096.7 | 1,030 | 1,033.3 | -60 | -5.5% | 61,800 |
| 2003/11/28 | 1,100 | 1,100 | 1,083.3 | 1,093.3 | -6.7 | -0.6% | 28,800 |
| 2003/11/27 | 1,086.7 | 1,126.7 | 1,073.3 | 1,100 | +46.7 | +4.4% | 69,600 |
| 2003/11/26 | 1,050 | 1,053.3 | 1,043.3 | 1,053.3 | +20 | +1.9% | 31,200 |
| 2003/11/25 | 1,033.3 | 1,043.3 | 1,026.7 | 1,033.3 | +6.6 | +0.6% | 63,300 |
| 2003/11/21 | 1,030 | 1,033.3 | 1,023.3 | 1,026.7 | -6.6 | -0.6% | 56,100 |
| 2003/11/20 | 1,046.7 | 1,046.7 | 1,030 | 1,033.3 | ±0 | ±0% | 40,800 |
| 2003/11/19 | 1,040 | 1,040 | 1,026.7 | 1,033.3 | -16.7 | -1.6% | 80,100 |
| 2003/11/18 | 1,050 | 1,050 | 1,043.3 | 1,050 | ±0 | ±0% | 119,400 |
| 2003/11/17 | 1,050 | 1,053.3 | 1,046.7 | 1,050 | -16.7 | -1.6% | 51,600 |
| 2003/11/14 | 1,063.3 | 1,083.3 | 1,060 | 1,066.7 | +3.4 | +0.3% | 166,500 |
| 2003/11/13 | 1,066.7 | 1,083.3 | 1,060 | 1,063.3 | -3.4 | -0.3% | 50,700 |
| 2003/11/12 | 1,070 | 1,083.3 | 1,066.7 | 1,066.7 | -16.6 | -1.5% | 45,300 |
| 2003/11/11 | 1,083.3 | 1,086.7 | 1,060 | 1,083.3 | -13.4 | -1.2% | 94,200 |
| 2003/11/10 | 1,086.7 | 1,106.7 | 1,086.7 | 1,096.7 | +13.4 | +1.2% | 66,000 |
| 2003/11/07 | 1,110 | 1,110 | 1,076.7 | 1,083.3 | -16.7 | -1.5% | 37,200 |
| 2003/11/06 | 1,150 | 1,153.3 | 1,100 | 1,100 | -50 | -4.3% | 44,400 |
| 2003/11/05 | 1,133.3 | 1,160 | 1,133.3 | 1,150 | -50 | -4.2% | 96,300 |
| 2003/11/04 | 1,203.3 | 1,206.7 | 1,200 | 1,200 | +3.3 | +0.3% | 19,200 |
| 2003/10/31 | 1,216.7 | 1,216.7 | 1,193.3 | 1,196.7 | -6.6 | -0.5% | 29,400 |
| 2003/10/30 | 1,230 | 1,230 | 1,200 | 1,203.3 | -30 | -2.4% | 102,600 |
| 2003/10/29 | 1,183.3 | 1,233.3 | 1,120 | 1,233.3 | +76.6 | +6.6% | 21,900 |
| 2003/10/28 | 1,103.3 | 1,156.7 | 1,100 | 1,156.7 | +53.4 | +4.8% | 59,700 |
| 2003/10/27 | 1,126.7 | 1,126.7 | 1,073.3 | 1,103.3 | -30 | -2.6% | 32,400 |
| 2003/10/24 | 1,160 | 1,160 | 1,093.3 | 1,133.3 | -16.7 | -1.5% | 106,500 |
| 2003/10/23 | 1,166.7 | 1,166.7 | 1,140 | 1,150 | -16.7 | -1.4% | 45,300 |
| 2003/10/22 | 1,200 | 1,200 | 1,166.7 | 1,166.7 | -3.3 | -0.3% | 30,300 |
| 2003/10/21 | 1,233.3 | 1,240 | 1,160 | 1,170 | -63.3 | -5.1% | 130,800 |
| 2003/10/20 | 1,233.3 | 1,240 | 1,233.3 | 1,233.3 | -13.4 | -1.1% | 27,000 |
| 2003/10/17 | 1,250 | 1,250 | 1,230 | 1,246.7 | +46.7 | +3.9% | 52,500 |
| 2003/10/16 | 1,246.7 | 1,246.7 | 1,200 | 1,200 | -46.7 | -3.7% | 53,400 |
| 2003/10/15 | 1,246.7 | 1,246.7 | 1,230 | 1,246.7 | -13.3 | -1.1% | 48,000 |
| 2003/10/14 | 1,263.3 | 1,266.7 | 1,210 | 1,260 | +46.7 | +3.8% | 138,900 |
5251～
5300
件表示中 / 6969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 | 277,200円 | - | - | - | - | 0.73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 |
| カヤバ | 311,500円 | +0.4% | -4.5% | 3.85% | 8.89倍 | 0.69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 |
| 産車体 | 109,600円 | +13.6% | +19.7% | 1.19% | 33.74倍 | 0.84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 |
| 愛三工 | 174,000円 | -8.1% | -6.7% | 4.31% | 8.27倍 | 0.73倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
| 極東開 | 263,100円 | +19.6% | +37.9% | 5.32% | 15.55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
