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 |
|---|---|---|---|---|---|---|---|
| 1999/07/13 | 653.3 | 653.3 | 650 | 650 | ±0 | ±0% | 21,000 |
| 1999/07/12 | 646.7 | 650 | 646.7 | 650 | - | - | 24,000 |
| 1999/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/08 | 650 | 656.7 | 650 | 650 | -16.7 | -2.5% | 18,000 |
| 1999/07/07 | 663.3 | 666.7 | 663.3 | 666.7 | ±0 | ±0% | 9,000 |
| 1999/07/06 | 673.3 | 673.3 | 666.7 | 666.7 | ±0 | ±0% | 27,000 |
| 1999/07/05 | 653.3 | 666.7 | 650 | 666.7 | +50 | +8.1% | 84,000 |
| 1999/07/02 | 600 | 616.7 | 600 | 616.7 | +16.7 | +2.8% | 60,000 |
| 1999/07/01 | 600 | 600 | 596.7 | 600 | ±0 | ±0% | 30,000 |
| 1999/06/30 | 600 | 600 | 593.3 | 600 | +30 | +5.3% | 30,000 |
| 1999/06/29 | 570 | 570 | 570 | 570 | +6.7 | +1.2% | 6,000 |
| 1999/06/28 | 566.7 | 566.7 | 560 | 563.3 | - | - | 18,000 |
| 1999/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/24 | 583.3 | 600 | 583.3 | 600 | +3.3 | +0.6% | 36,000 |
| 1999/06/23 | 566.7 | 596.7 | 566.7 | 596.7 | +56.7 | +10.5% | 54,000 |
| 1999/06/22 | 520 | 550 | 520 | 540 | +26.7 | +5.2% | 39,000 |
| 1999/06/21 | 483.3 | 513.3 | 483.3 | 513.3 | +30 | +6.2% | 51,000 |
| 1999/06/18 | 463.3 | 483.3 | 463.3 | 483.3 | +23.3 | +5.1% | 30,000 |
| 1999/06/17 | 456.7 | 460 | 456.7 | 460 | +3.3 | +0.7% | 33,000 |
| 1999/06/16 | 466.7 | 466.7 | 456.7 | 456.7 | -10 | -2.1% | 30,000 |
| 1999/06/15 | 473.3 | 473.3 | 466.7 | 466.7 | -3.3 | -0.7% | 45,000 |
| 1999/06/14 | 483.3 | 483.3 | 470 | 470 | -13.3 | -2.8% | 69,000 |
| 1999/06/11 | 476.7 | 483.3 | 476.7 | 483.3 | +10 | +2.1% | 36,000 |
| 1999/06/10 | 473.3 | 486.7 | 466.7 | 473.3 | ±0 | ±0% | 156,000 |
| 1999/06/09 | 466.7 | 473.3 | 466.7 | 473.3 | +6.6 | +1.4% | 24,000 |
| 1999/06/08 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 48,000 |
| 1999/06/07 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 15,000 |
| 1999/06/04 | 466.7 | 470 | 466.7 | 466.7 | -3.3 | -0.7% | 15,000 |
| 1999/06/03 | 463.3 | 473.3 | 456.7 | 470 | +16.7 | +3.7% | 66,000 |
| 1999/06/02 | 466.7 | 466.7 | 450 | 453.3 | -13.4 | -2.9% | 27,000 |
| 1999/06/01 | 446.7 | 466.7 | 446.7 | 466.7 | +20 | +4.5% | 48,000 |
| 1999/05/31 | 436.7 | 446.7 | 436.7 | 446.7 | -3.3 | -0.7% | 15,000 |
| 1999/05/28 | 450 | 450 | 440 | 450 | ±0 | ±0% | 21,000 |
| 1999/05/27 | 416.7 | 450 | 416.7 | 450 | +33.3 | +8% | 57,000 |
| 1999/05/26 | 426.7 | 433.3 | 416.7 | 416.7 | -10 | -2.3% | 27,000 |
| 1999/05/25 | 413.3 | 436.7 | 413.3 | 426.7 | +26.7 | +6.7% | 93,000 |
| 1999/05/24 | 383.3 | 400 | 383.3 | 400 | +16.7 | +4.4% | 33,000 |
| 1999/05/21 | 370 | 383.3 | 370 | 383.3 | +13.3 | +3.6% | 30,000 |
| 1999/05/20 | 383.3 | 383.3 | 370 | 370 | +3.3 | +0.9% | 33,000 |
| 1999/05/19 | 366.7 | 366.7 | 366.7 | 366.7 | ±0 | ±0% | 12,000 |
| 1999/05/18 | 373.3 | 373.3 | 366.7 | 366.7 | -6.6 | -1.8% | 21,000 |
| 1999/05/17 | 366.7 | 373.3 | 366.7 | 373.3 | +6.6 | +1.8% | 33,000 |
| 1999/05/14 | 383.3 | 383.3 | 366.7 | 366.7 | -16.6 | -4.3% | 84,000 |
| 1999/05/13 | 393.3 | 393.3 | 383.3 | 383.3 | -10 | -2.5% | 15,000 |
| 1999/05/12 | 393.3 | 393.3 | 393.3 | 393.3 | ±0 | ±0% | 15,000 |
| 1999/05/11 | 400 | 400 | 393.3 | 393.3 | -6.7 | -1.7% | 12,000 |
| 1999/05/10 | 410 | 410 | 400 | 400 | +3.3 | +0.8% | 15,000 |
| 1999/05/07 | 396.7 | 396.7 | 396.7 | 396.7 | -13.3 | -3.2% | 12,000 |
| 1999/05/06 | 413.3 | 413.3 | 406.7 | 410 | ±0 | ±0% | 18,000 |
| 1999/04/30 | 416.7 | 423.3 | 410 | 410 | -6.7 | -1.6% | 78,000 |
6401～
6450
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
