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 |
|---|---|---|---|---|---|---|---|
| 1997/08/05 | 996.7 | 996.7 | 950 | 950 | -56.7 | -5.6% | 6,000 |
| 1997/08/04 | 1,006.7 | 1,006.7 | 1,000 | 1,006.7 | +3.4 | +0.3% | 84,000 |
| 1997/08/01 | 1,003.3 | 1,003.3 | 1,003.3 | 1,003.3 | +66.6 | +7.1% | 3,000 |
| 1997/07/31 | 900 | 936.7 | 886.7 | 936.7 | +50 | +5.6% | 30,000 |
| 1997/07/30 | 886.7 | 886.7 | 886.7 | 886.7 | +6.7 | +0.8% | 3,000 |
| 1997/07/29 | 880 | 880 | 876.7 | 880 | +6.7 | +0.8% | 30,000 |
| 1997/07/28 | 870 | 876.7 | 870 | 873.3 | +10 | +1.2% | 15,000 |
| 1997/07/25 | 870 | 870 | 863.3 | 863.3 | -6.7 | -0.8% | 12,000 |
| 1997/07/24 | 870 | 870 | 870 | 870 | - | - | 6,000 |
| 1997/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/22 | 893.3 | 893.3 | 883.3 | 883.3 | -10 | -1.1% | 18,000 |
| 1997/07/18 | 913.3 | 916.7 | 893.3 | 893.3 | -23.4 | -2.6% | 69,000 |
| 1997/07/17 | 920 | 920 | 916.7 | 916.7 | -16.6 | -1.8% | 12,000 |
| 1997/07/16 | 933.3 | 933.3 | 933.3 | 933.3 | -3.4 | -0.4% | 69,000 |
| 1997/07/15 | 940 | 940 | 933.3 | 936.7 | - | - | 69,000 |
| 1997/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/10 | 933.3 | 933.3 | 926.7 | 926.7 | +16.7 | +1.8% | 6,000 |
| 1997/07/09 | 910 | 910 | 910 | 910 | - | - | 9,000 |
| 1997/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/07 | 910 | 910 | 903.3 | 903.3 | -3.4 | -0.4% | 15,000 |
| 1997/07/04 | 903.3 | 906.7 | 883.3 | 906.7 | +6.7 | +0.7% | 483,000 |
| 1997/07/03 | 903.3 | 903.3 | 900 | 900 | ±0 | ±0% | 90,000 |
| 1997/07/02 | 933.3 | 933.3 | 900 | 900 | -33.3 | -3.6% | 42,000 |
| 1997/07/01 | 966.7 | 966.7 | 933.3 | 933.3 | -33.4 | -3.5% | 51,000 |
| 1997/06/30 | 966.7 | 966.7 | 966.7 | 966.7 | ±0 | ±0% | 6,000 |
| 1997/06/27 | 966.7 | 966.7 | 966.7 | 966.7 | -10 | -1% | 57,000 |
| 1997/06/26 | 986.7 | 986.7 | 973.3 | 976.7 | -10 | -1% | 69,000 |
| 1997/06/25 | 1,000 | 1,000 | 986.7 | 986.7 | -20 | -2% | 102,000 |
| 1997/06/24 | 986.7 | 1,010 | 986.7 | 1,006.7 | +20 | +2% | 66,000 |
| 1997/06/23 | 983.3 | 986.7 | 983.3 | 986.7 | ±0 | ±0% | 21,000 |
| 1997/06/20 | 1,000 | 1,000 | 986.7 | 986.7 | -13.3 | -1.3% | 9,000 |
| 1997/06/19 | 1,006.7 | 1,010 | 1,000 | 1,000 | -10 | -1% | 66,000 |
| 1997/06/18 | 1,016.7 | 1,016.7 | 1,010 | 1,010 | -13.3 | -1.3% | 39,000 |
| 1997/06/17 | 1,030 | 1,030 | 1,023.3 | 1,023.3 | -10 | -1% | 12,000 |
| 1997/06/16 | 1,066.7 | 1,066.7 | 1,033.3 | 1,033.3 | -33.4 | -3.1% | 36,000 |
| 1997/06/13 | 1,066.7 | 1,066.7 | 1,066.7 | 1,066.7 | - | - | 9,000 |
| 1997/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/11 | 1,066.7 | 1,133.3 | 1,066.7 | 1,133.3 | +66.6 | +6.2% | 6,000 |
| 1997/06/10 | 1,066.7 | 1,066.7 | 1,066.7 | 1,066.7 | - | - | 33,000 |
| 1997/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/06 | 1,043.3 | 1,043.3 | 1,043.3 | 1,043.3 | +33.3 | +3.3% | 3,000 |
| 1997/06/05 | 1,010 | 1,013.3 | 1,010 | 1,010 | -6.7 | -0.7% | 30,000 |
| 1997/06/04 | 1,016.7 | 1,016.7 | 1,010 | 1,016.7 | +16.7 | +1.7% | 15,000 |
| 1997/06/03 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 45,000 |
| 1997/06/02 | 1,000 | 1,000 | 1,000 | 1,000 | -6.7 | -0.7% | 3,000 |
| 1997/05/30 | 1,006.7 | 1,006.7 | 996.7 | 1,006.7 | ±0 | ±0% | 51,000 |
| 1997/05/29 | 1,000 | 1,006.7 | 1,000 | 1,006.7 | -26.6 | -2.6% | 39,000 |
| 1997/05/28 | 1,053.3 | 1,056.7 | 1,033.3 | 1,033.3 | -20 | -1.9% | 27,000 |
| 1997/05/27 | 1,053.3 | 1,053.3 | 1,053.3 | 1,053.3 | +3.3 | +0.3% | 9,000 |
6801～
6850
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
