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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 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 |
| 2003/10/10 | 1,193.3 | 1,236.7 | 1,190 | 1,213.3 | +20 | +1.7% | 74,100 |
| 2003/10/09 | 1,196.7 | 1,196.7 | 1,183.3 | 1,193.3 | -3.4 | -0.3% | 42,600 |
| 2003/10/08 | 1,170 | 1,206.7 | 1,170 | 1,196.7 | +36.7 | +3.2% | 50,700 |
| 2003/10/07 | 1,173.3 | 1,176.7 | 1,153.3 | 1,160 | -26.7 | -2.2% | 58,800 |
| 2003/10/06 | 1,186.7 | 1,203.3 | 1,180 | 1,186.7 | -16.6 | -1.4% | 118,200 |
| 2003/10/03 | 1,203.3 | 1,230 | 1,200 | 1,203.3 | -16.7 | -1.4% | 63,300 |
| 2003/10/02 | 1,200 | 1,220 | 1,190 | 1,220 | +13.3 | +1.1% | 49,200 |
| 2003/10/01 | 1,190 | 1,206.7 | 1,183.3 | 1,206.7 | +10 | +0.8% | 51,000 |
| 2003/09/30 | 1,173.3 | 1,216.7 | 1,170 | 1,196.7 | +26.7 | +2.3% | 41,100 |
| 2003/09/29 | 1,186.7 | 1,200 | 1,170 | 1,170 | -16.7 | -1.4% | 15,600 |
| 2003/09/26 | 1,173.3 | 1,190 | 1,170 | 1,186.7 | -3.3 | -0.3% | 26,400 |
| 2003/09/25 | 1,196.7 | 1,196.7 | 1,173.3 | 1,190 | -10 | -0.8% | 35,400 |
| 2003/09/24 | 1,166.7 | 1,226.7 | 1,160 | 1,200 | +30 | +2.6% | 43,800 |
| 2003/09/22 | 1,190 | 1,193.3 | 1,170 | 1,170 | -23.3 | -2% | 101,400 |
| 2003/09/19 | 1,200 | 1,233.3 | 1,193.3 | 1,193.3 | -23.4 | -1.9% | 73,500 |
| 2003/09/18 | 1,223.3 | 1,223.3 | 1,200 | 1,216.7 | -13.3 | -1.1% | 51,600 |
| 2003/09/17 | 1,186.7 | 1,233.3 | 1,186.7 | 1,230 | +56.7 | +4.8% | 169,200 |
| 2003/09/16 | 1,150 | 1,186.7 | 1,150 | 1,173.3 | +23.3 | +2% | 126,900 |
| 2003/09/12 | 1,156.7 | 1,163.3 | 1,136.7 | 1,150 | +10 | +0.9% | 86,400 |
| 2003/09/11 | 1,116.7 | 1,150 | 1,116.7 | 1,140 | -6.7 | -0.6% | 133,800 |
| 2003/09/10 | 1,150 | 1,150 | 1,130 | 1,146.7 | -13.3 | -1.1% | 77,700 |
| 2003/09/09 | 1,120 | 1,163.3 | 1,116.7 | 1,160 | +26.7 | +2.4% | 49,500 |
| 2003/09/08 | 1,120 | 1,143.3 | 1,120 | 1,133.3 | -16.7 | -1.5% | 30,000 |
| 2003/09/05 | 1,146.7 | 1,166.7 | 1,133.3 | 1,150 | -10 | -0.9% | 24,900 |
| 2003/09/04 | 1,133.3 | 1,166.7 | 1,120 | 1,160 | +43.3 | +3.9% | 105,000 |
| 2003/09/03 | 1,116.7 | 1,140 | 1,110 | 1,116.7 | ±0 | ±0% | 72,000 |
| 2003/09/02 | 1,123.3 | 1,130 | 1,116.7 | 1,116.7 | -20 | -1.8% | 54,600 |
| 2003/09/01 | 1,136.7 | 1,150 | 1,120 | 1,136.7 | -10 | -0.9% | 63,600 |
| 2003/08/29 | 1,150 | 1,166.7 | 1,126.7 | 1,146.7 | +6.7 | +0.6% | 81,600 |
| 2003/08/28 | 1,120 | 1,170 | 1,120 | 1,140 | +3.3 | +0.3% | 180,600 |
| 2003/08/27 | 1,096.7 | 1,146.7 | 1,096.7 | 1,136.7 | +30 | +2.7% | 143,700 |
| 2003/08/26 | 1,116.7 | 1,116.7 | 1,100 | 1,106.7 | -10 | -0.9% | 62,400 |
| 2003/08/25 | 1,120 | 1,126.7 | 1,113.3 | 1,116.7 | ±0 | ±0% | 102,000 |
| 2003/08/22 | 1,090 | 1,116.7 | 1,080 | 1,116.7 | +20 | +1.8% | 103,500 |
| 2003/08/21 | 1,053.3 | 1,096.7 | 1,053.3 | 1,096.7 | -6.6 | -0.6% | 113,100 |
| 2003/08/20 | 1,083.3 | 1,110 | 1,066.7 | 1,103.3 | +30 | +2.8% | 348,000 |
| 2003/08/19 | 1,063.3 | 1,073.3 | 1,043.3 | 1,073.3 | +10 | +0.9% | 98,400 |
| 2003/08/18 | 1,080 | 1,083.3 | 1,050 | 1,063.3 | -16.7 | -1.5% | 58,800 |
| 2003/08/15 | 1,083.3 | 1,086.7 | 1,070 | 1,080 | +10 | +0.9% | 61,500 |
| 2003/08/14 | 1,080 | 1,083.3 | 1,066.7 | 1,070 | -3.3 | -0.3% | 71,400 |
| 2003/08/13 | 1,086.7 | 1,093.3 | 1,070 | 1,073.3 | ±0 | ±0% | 54,300 |
| 2003/08/12 | 1,096.7 | 1,096.7 | 1,070 | 1,073.3 | -13.4 | -1.2% | 77,100 |
| 2003/08/11 | 1,083.3 | 1,096.7 | 1,063.3 | 1,086.7 | -6.6 | -0.6% | 110,100 |
| 2003/08/08 | 1,103.3 | 1,106.7 | 1,086.7 | 1,093.3 | -10 | -0.9% | 147,300 |
| 2003/08/07 | 1,096.7 | 1,110 | 1,066.7 | 1,103.3 | +6.6 | +0.6% | 219,600 |
| 2003/08/06 | 1,076.7 | 1,123.3 | 1,066.7 | 1,096.7 | -3.3 | -0.3% | 274,500 |
| 2003/08/05 | 1,063.3 | 1,116.7 | 1,053.3 | 1,100 | +36.7 | +3.5% | 513,600 |
5351～
5400
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 | 311,000円 | -7.7% | -17.2% | 3.99% | 12.55倍 | 0.82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 | 315,000円 | -5.0% | +2.9% | 1.59% | 18.77倍 | 1.80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 | 377,000円 | +0.4% | -4.5% | 3.18% | 10.78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 | 114,500円 | +13.6% | +19.7% | 1.14% | 35.25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 | 230,300円 | -2.0% | -10.3% | 0.00% | 11.98倍 | 0.79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
