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 |
|---|---|---|---|---|---|---|---|
| 2003/03/11 | 1,020 | 1,033.3 | 1,016.7 | 1,033.3 | +13.3 | +1.3% | 83,100 |
| 2003/03/10 | 1,033.3 | 1,033.3 | 1,016.7 | 1,020 | -16.7 | -1.6% | 36,000 |
| 2003/03/07 | 1,046.7 | 1,046.7 | 1,033.3 | 1,036.7 | +13.4 | +1.3% | 35,100 |
| 2003/03/06 | 1,016.7 | 1,036.7 | 1,010 | 1,023.3 | +3.3 | +0.3% | 49,200 |
| 2003/03/05 | 1,010 | 1,020 | 1,000 | 1,020 | +20 | +2% | 38,700 |
| 2003/03/04 | 1,000 | 1,013.3 | 1,000 | 1,000 | ±0 | ±0% | 72,000 |
| 2003/03/03 | 990 | 1,000 | 990 | 1,000 | +6.7 | +0.7% | 28,500 |
| 2003/02/28 | 993.3 | 993.3 | 990 | 993.3 | -3.4 | -0.3% | 16,800 |
| 2003/02/27 | 985 | 996.7 | 973.3 | 996.7 | +8.4 | +0.8% | 31,200 |
| 2003/02/26 | 988.3 | 990 | 986.7 | 988.3 | ±0 | ±0% | 11,100 |
| 2003/02/25 | 981.7 | 1,000 | 976.7 | 988.3 | +8.3 | +0.8% | 15,000 |
| 2003/02/24 | 945 | 980 | 945 | 980 | +36.7 | +3.9% | 53,700 |
| 2003/02/21 | 936.7 | 946.7 | 935 | 943.3 | +10 | +1.1% | 9,900 |
| 2003/02/20 | 935 | 936.7 | 933.3 | 933.3 | -1.7 | -0.2% | 103,200 |
| 2003/02/19 | 950 | 953.3 | 933.3 | 935 | -25 | -2.6% | 53,700 |
| 2003/02/18 | 968.3 | 976.7 | 960 | 960 | -6.7 | -0.7% | 21,300 |
| 2003/02/17 | 1,000 | 1,000 | 953.3 | 966.7 | -26.6 | -2.7% | 49,200 |
| 2003/02/14 | 996.7 | 996.7 | 986.7 | 993.3 | -6.7 | -0.7% | 7,800 |
| 2003/02/13 | 1,000 | 1,000 | 993.3 | 1,000 | +13.3 | +1.3% | 36,000 |
| 2003/02/12 | 1,020 | 1,020 | 983.3 | 986.7 | -13.3 | -1.3% | 58,200 |
| 2003/02/10 | 1,000 | 1,000 | 990 | 1,000 | +6.7 | +0.7% | 18,600 |
| 2003/02/07 | 1,000 | 1,000 | 983.3 | 993.3 | -6.7 | -0.7% | 50,400 |
| 2003/02/06 | 1,040 | 1,040 | 1,000 | 1,000 | -50 | -4.8% | 44,100 |
| 2003/02/05 | 1,026.7 | 1,050 | 1,026.7 | 1,050 | ±0 | ±0% | 51,900 |
| 2003/02/04 | 1,000 | 1,050 | 966.7 | 1,050 | +50 | +5% | 132,000 |
| 2003/02/03 | 990 | 1,000 | 973.3 | 1,000 | +30 | +3.1% | 42,600 |
| 2003/01/31 | 950 | 973.3 | 950 | 970 | +36.7 | +3.9% | 28,500 |
| 2003/01/30 | 933.3 | 950 | 933.3 | 933.3 | +6.6 | +0.7% | 12,600 |
| 2003/01/29 | 940 | 940 | 923.3 | 926.7 | ±0 | ±0% | 70,500 |
| 2003/01/28 | 933.3 | 943.3 | 916.7 | 926.7 | +20 | +2.2% | 185,700 |
| 2003/01/27 | 916.7 | 916.7 | 903.3 | 906.7 | -43.3 | -4.6% | 11,400 |
| 2003/01/24 | 950 | 953.3 | 933.3 | 950 | +26.7 | +2.9% | 68,400 |
| 2003/01/23 | 916.7 | 933.3 | 916.7 | 923.3 | -33.4 | -3.5% | 33,300 |
| 2003/01/22 | 956.7 | 956.7 | 953.3 | 956.7 | -3.3 | -0.3% | 9,600 |
| 2003/01/21 | 960 | 966.7 | 956.7 | 960 | -6.7 | -0.7% | 65,100 |
| 2003/01/20 | 966.7 | 973.3 | 960 | 966.7 | ±0 | ±0% | 81,900 |
| 2003/01/17 | 966.7 | 976.7 | 953.3 | 966.7 | +16.7 | +1.8% | 13,200 |
| 2003/01/16 | 983.3 | 986.7 | 950 | 950 | -50 | -5% | 44,100 |
| 2003/01/15 | 1,060 | 1,060 | 950 | 1,000 | -60 | -5.7% | 65,100 |
| 2003/01/14 | 1,016.7 | 1,060 | 1,016.7 | 1,060 | +46.7 | +4.6% | 121,800 |
| 2003/01/10 | 956.7 | 1,016.7 | 953.3 | 1,013.3 | +63.3 | +6.7% | 137,400 |
| 2003/01/09 | 933.3 | 950 | 933.3 | 950 | +50 | +5.6% | 6,900 |
| 2003/01/08 | 863.3 | 946.7 | 860 | 900 | +43.3 | +5.1% | 52,800 |
| 2003/01/07 | 850 | 856.7 | 846.7 | 856.7 | +16.7 | +2% | 57,000 |
| 2003/01/06 | 836.7 | 850 | 836.7 | 840 | +3.3 | +0.4% | 10,500 |
| 2002/12/30 | 833.3 | 850 | 833.3 | 836.7 | -6.6 | -0.8% | 4,800 |
| 2002/12/27 | 833.3 | 843.3 | 833.3 | 843.3 | +10 | +1.2% | 31,800 |
| 2002/12/26 | 816.7 | 833.3 | 816.7 | 833.3 | +16.6 | +2% | 38,100 |
| 2002/12/25 | 816.7 | 820 | 800 | 816.7 | -10 | -1.2% | 110,700 |
| 2002/12/24 | 816.7 | 826.7 | 810 | 826.7 | ±0 | ±0% | 69,600 |
5501～
5550
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
