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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 980 | 980 | 976.7 | 980 | ±0 | ±0% | 49,800 |
| 2002/11/13 | 980 | 983.3 | 950 | 980 | -6.7 | -0.7% | 37,500 |
| 2002/11/12 | 916.7 | 986.7 | 913.3 | 986.7 | +46.7 | +5% | 44,700 |
| 2002/11/11 | 946.7 | 946.7 | 926.7 | 940 | -26.7 | -2.8% | 197,700 |
| 2002/11/08 | 993.3 | 993.3 | 950 | 966.7 | -33.3 | -3.3% | 51,600 |
| 2002/11/07 | 1,000 | 1,000 | 980 | 1,000 | ±0 | ±0% | 75,300 |
| 2002/11/06 | 956.7 | 1,000 | 950 | 1,000 | +50 | +5.3% | 63,900 |
| 2002/11/05 | 966.7 | 966.7 | 920 | 950 | -16.7 | -1.7% | 250,800 |
| 2002/11/01 | 943.3 | 966.7 | 940 | 966.7 | +36.7 | +3.9% | 198,000 |
| 2002/10/31 | 903.3 | 933.3 | 900 | 930 | +46.7 | +5.3% | 124,500 |
| 2002/10/30 | 933.3 | 946.7 | 880 | 883.3 | -33.4 | -3.6% | 125,400 |
| 2002/10/29 | 1,010 | 1,010 | 900 | 916.7 | -133.3 | -12.7% | 230,400 |
| 2002/10/28 | 1,050 | 1,050 | 1,026.7 | 1,050 | -16.7 | -1.6% | 5,700 |
| 2002/10/25 | 1,006.7 | 1,066.7 | 1,003.3 | 1,066.7 | +33.4 | +3.2% | 51,000 |
| 2002/10/24 | 1,043.3 | 1,050 | 1,023.3 | 1,033.3 | -10 | -1% | 44,700 |
| 2002/10/23 | 1,076.7 | 1,076.7 | 1,033.3 | 1,043.3 | -36.7 | -3.4% | 62,400 |
| 2002/10/22 | 1,033.3 | 1,093.3 | 1,033.3 | 1,080 | +20 | +1.9% | 321,900 |
| 2002/10/21 | 1,050 | 1,076.7 | 1,033.3 | 1,060 | -10 | -0.9% | 72,300 |
| 2002/10/18 | 1,036.7 | 1,070 | 1,036.7 | 1,070 | +20 | +1.9% | 212,700 |
| 2002/10/17 | 976.7 | 1,050 | 973.3 | 1,050 | +73.3 | +7.5% | 118,800 |
| 2002/10/16 | 1,000 | 1,033.3 | 976.7 | 976.7 | -56.6 | -5.5% | 30,600 |
| 2002/10/15 | 1,000 | 1,050 | 983.3 | 1,033.3 | +16.6 | +1.6% | 24,600 |
| 2002/10/11 | 1,023.3 | 1,033.3 | 1,006.7 | 1,016.7 | ±0 | ±0% | 41,100 |
| 2002/10/10 | 1,020 | 1,030 | 1,000 | 1,016.7 | ±0 | ±0% | 78,300 |
| 2002/10/09 | 1,016.7 | 1,016.7 | 1,010 | 1,016.7 | +16.7 | +1.7% | 20,100 |
| 2002/10/08 | 1,023.3 | 1,023.3 | 983.3 | 1,000 | -66.7 | -6.3% | 27,300 |
| 2002/10/07 | 1,000 | 1,066.7 | 986.7 | 1,066.7 | +66.7 | +6.7% | 146,100 |
| 2002/10/04 | 980 | 1,003.3 | 976.7 | 1,000 | +33.3 | +3.4% | 53,100 |
| 2002/10/03 | 966.7 | 983.3 | 940 | 966.7 | +20 | +2.1% | 66,900 |
| 2002/10/02 | 966.7 | 986.7 | 946.7 | 946.7 | -13.3 | -1.4% | 87,900 |
| 2002/10/01 | 1,000 | 1,000 | 953.3 | 960 | -56.7 | -5.6% | 89,700 |
| 2002/09/30 | 1,000 | 1,016.7 | 1,000 | 1,016.7 | -26.6 | -2.5% | 95,100 |
| 2002/09/27 | 1,093.3 | 1,093.3 | 1,013.3 | 1,043.3 | -43.4 | -4% | 277,200 |
| 2002/09/26 | 1,043.3 | 1,090 | 1,043.3 | 1,086.7 | +53.4 | +5.2% | 296,700 |
| 2002/09/25 | 1,033.3 | 1,040 | 1,026.7 | 1,033.3 | -10 | -1% | 118,800 |
| 2002/09/24 | 1,000 | 1,046.7 | 1,000 | 1,043.3 | +60 | +6.1% | 352,200 |
| 2002/09/20 | 983.3 | 990 | 950 | 983.3 | -20 | -2% | 49,800 |
| 2002/09/19 | 986.7 | 1,003.3 | 983.3 | 1,003.3 | +16.6 | +1.7% | 124,200 |
| 2002/09/18 | 990 | 990 | 973.3 | 986.7 | -3.3 | -0.3% | 90,900 |
| 2002/09/17 | 983.3 | 1,000 | 966.7 | 990 | +10 | +1% | 192,000 |
| 2002/09/13 | 940 | 983.3 | 930 | 980 | +50 | +5.4% | 675,600 |
| 2002/09/12 | 913.3 | 930 | 893.3 | 930 | +16.7 | +1.8% | 121,800 |
| 2002/09/11 | 903.3 | 916.7 | 900 | 913.3 | -3.4 | -0.4% | 81,300 |
| 2002/09/10 | 930 | 930 | 900 | 916.7 | -16.6 | -1.8% | 48,300 |
| 2002/09/09 | 900 | 933.3 | 893.3 | 933.3 | +13.3 | +1.4% | 266,400 |
| 2002/09/06 | 886.7 | 936.7 | 886.7 | 920 | +26.7 | +3% | 48,900 |
| 2002/09/05 | 866.7 | 893.3 | 863.3 | 893.3 | +60 | +7.2% | 21,600 |
| 2002/09/04 | 830 | 836.7 | 823.3 | 833.3 | -36.7 | -4.2% | 24,000 |
| 2002/09/03 | 920 | 920 | 820 | 870 | -60 | -6.5% | 77,700 |
| 2002/09/02 | 933.3 | 933.3 | 916.7 | 930 | -3.3 | -0.4% | 6,600 |
5501～
5550
件表示中 / 6946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 | 294,000円 | +1.1% | -6.1% | 6.87% | 11.12倍 | 0.78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 |
| 東海理化 | 208,400円 | -6.1% | -42.0% | 4.56% | 12.66倍 | 0.56倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 武蔵精密 | 254,200円 | -4.3% | -0.4% | 1.97% | 17.53倍 | 1.49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 | 294,900円 | +1.2% | -4.0% | 3.73% | 11.50倍 | 0.70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 | 103,800円 | +16.7% | +252.0% | 1.25% | 58.58倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
