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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,873 | 1,922 | 1,825 | 1,909 | +76 | +4.1% | 469,200 |
| 2023/08/04 | 1,824 | 1,839 | 1,807 | 1,833 | +5 | +0.3% | 113,800 |
| 2023/08/03 | 1,845 | 1,845 | 1,818 | 1,828 | -28 | -1.5% | 137,500 |
| 2023/08/02 | 1,863 | 1,883 | 1,848 | 1,856 | -18 | -1% | 106,300 |
| 2023/08/01 | 1,862 | 1,874 | 1,851 | 1,874 | +12 | +0.6% | 96,800 |
| 2023/07/31 | 1,872 | 1,872 | 1,847 | 1,862 | +30 | +1.6% | 105,000 |
| 2023/07/28 | 1,823 | 1,857 | 1,810 | 1,832 | +9 | +0.5% | 199,900 |
| 2023/07/27 | 1,816 | 1,826 | 1,797 | 1,823 | +4 | +0.2% | 185,700 |
| 2023/07/26 | 1,850 | 1,850 | 1,815 | 1,819 | -41 | -2.2% | 170,900 |
| 2023/07/25 | 1,866 | 1,873 | 1,853 | 1,860 | -6 | -0.3% | 114,400 |
| 2023/07/24 | 1,860 | 1,876 | 1,858 | 1,866 | +16 | +0.9% | 108,000 |
| 2023/07/21 | 1,847 | 1,856 | 1,837 | 1,850 | +5 | +0.3% | 105,400 |
| 2023/07/20 | 1,858 | 1,871 | 1,843 | 1,845 | -13 | -0.7% | 119,800 |
| 2023/07/19 | 1,839 | 1,858 | 1,836 | 1,858 | +41 | +2.3% | 184,700 |
| 2023/07/18 | 1,756 | 1,817 | 1,756 | 1,817 | +37 | +2.1% | 213,300 |
| 2023/07/14 | 1,815 | 1,824 | 1,756 | 1,780 | -39 | -2.1% | 281,300 |
| 2023/07/13 | 1,838 | 1,840 | 1,807 | 1,819 | -28 | -1.5% | 161,200 |
| 2023/07/12 | 1,871 | 1,876 | 1,839 | 1,847 | -22 | -1.2% | 110,800 |
| 2023/07/11 | 1,896 | 1,898 | 1,862 | 1,869 | -16 | -0.8% | 142,000 |
| 2023/07/10 | 1,915 | 1,916 | 1,871 | 1,885 | -5 | -0.3% | 191,700 |
| 2023/07/07 | 1,909 | 1,914 | 1,876 | 1,890 | -30 | -1.6% | 136,400 |
| 2023/07/06 | 1,918 | 1,942 | 1,907 | 1,920 | +1 | +0.1% | 143,500 |
| 2023/07/05 | 1,916 | 1,921 | 1,893 | 1,919 | -5 | -0.3% | 157,900 |
| 2023/07/04 | 1,914 | 1,935 | 1,898 | 1,924 | +43 | +2.3% | 236,000 |
| 2023/07/03 | 1,885 | 1,897 | 1,879 | 1,881 | +10 | +0.5% | 115,100 |
| 2023/06/30 | 1,865 | 1,872 | 1,855 | 1,871 | -2 | -0.1% | 151,300 |
| 2023/06/29 | 1,880 | 1,892 | 1,864 | 1,873 | +1 | +0.1% | 99,200 |
| 2023/06/28 | 1,859 | 1,875 | 1,856 | 1,872 | +34 | +1.8% | 124,700 |
| 2023/06/27 | 1,850 | 1,853 | 1,832 | 1,838 | +1 | +0.1% | 124,400 |
| 2023/06/26 | 1,839 | 1,851 | 1,819 | 1,837 | +1 | +0.1% | 95,800 |
| 2023/06/23 | 1,846 | 1,853 | 1,818 | 1,836 | -3 | -0.2% | 136,100 |
| 2023/06/22 | 1,850 | 1,854 | 1,834 | 1,839 | -6 | -0.3% | 137,500 |
| 2023/06/21 | 1,790 | 1,846 | 1,788 | 1,845 | +63 | +3.5% | 251,500 |
| 2023/06/20 | 1,786 | 1,788 | 1,772 | 1,782 | -10 | -0.6% | 86,300 |
| 2023/06/19 | 1,813 | 1,816 | 1,786 | 1,792 | -9 | -0.5% | 97,700 |
| 2023/06/16 | 1,810 | 1,810 | 1,790 | 1,801 | -22 | -1.2% | 183,400 |
| 2023/06/15 | 1,835 | 1,837 | 1,817 | 1,823 | -3 | -0.2% | 159,800 |
| 2023/06/14 | 1,829 | 1,832 | 1,821 | 1,826 | +17 | +0.9% | 145,000 |
| 2023/06/13 | 1,781 | 1,818 | 1,781 | 1,809 | +32 | +1.8% | 191,600 |
| 2023/06/12 | 1,765 | 1,792 | 1,760 | 1,777 | +22 | +1.3% | 157,600 |
| 2023/06/09 | 1,755 | 1,760 | 1,736 | 1,755 | +22 | +1.3% | 141,200 |
| 2023/06/08 | 1,742 | 1,759 | 1,728 | 1,733 | +8 | +0.5% | 177,200 |
| 2023/06/07 | 1,736 | 1,758 | 1,724 | 1,725 | ±0 | ±0% | 179,800 |
| 2023/06/06 | 1,711 | 1,732 | 1,705 | 1,725 | -22 | -1.3% | 216,100 |
| 2023/06/05 | 1,755 | 1,764 | 1,740 | 1,747 | +17 | +1% | 139,500 |
| 2023/06/02 | 1,680 | 1,733 | 1,672 | 1,730 | +48 | +2.9% | 235,700 |
| 2023/06/01 | 1,672 | 1,691 | 1,669 | 1,682 | -1 | -0.1% | 215,800 |
| 2023/05/31 | 1,675 | 1,693 | 1,667 | 1,683 | -4 | -0.2% | 313,900 |
| 2023/05/30 | 1,708 | 1,710 | 1,682 | 1,687 | -31 | -1.8% | 142,700 |
| 2023/05/29 | 1,746 | 1,747 | 1,716 | 1,718 | -10 | -0.6% | 132,600 |
501～
550
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
