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 |
|---|---|---|---|---|---|---|---|
| 1997/05/23 | 1,046.7 | 1,066.7 | 1,046.7 | 1,066.7 | +56.7 | +5.6% | 9,000 |
| 1997/05/22 | 1,006.7 | 1,010 | 1,003.3 | 1,010 | +16.7 | +1.7% | 27,000 |
| 1997/05/21 | 980 | 996.7 | 980 | 993.3 | -116.7 | -10.5% | 27,000 |
| 1997/05/20 | 1,113.3 | 1,113.3 | 1,110 | 1,110 | - | - | 24,000 |
| 1997/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/16 | 1,116.7 | 1,116.7 | 1,116.7 | 1,116.7 | ±0 | ±0% | 15,000 |
| 1997/05/15 | 1,133.3 | 1,133.3 | 1,113.3 | 1,116.7 | -10 | -0.9% | 30,000 |
| 1997/05/14 | 1,150 | 1,150 | 1,116.7 | 1,126.7 | -30 | -2.6% | 48,000 |
| 1997/05/13 | 1,153.3 | 1,163.3 | 1,153.3 | 1,156.7 | -6.6 | -0.6% | 12,000 |
| 1997/05/12 | 1,163.3 | 1,163.3 | 1,163.3 | 1,163.3 | -3.4 | -0.3% | 15,000 |
| 1997/05/09 | 1,166.7 | 1,166.7 | 1,146.7 | 1,166.7 | ±0 | ±0% | 45,000 |
| 1997/05/08 | 1,130 | 1,166.7 | 1,130 | 1,166.7 | +36.7 | +3.2% | 60,000 |
| 1997/05/07 | 1,133.3 | 1,133.3 | 1,130 | 1,130 | -3.3 | -0.3% | 24,000 |
| 1997/05/06 | 1,143.3 | 1,143.3 | 1,133.3 | 1,133.3 | -3.4 | -0.3% | 24,000 |
| 1997/05/02 | 1,133.3 | 1,136.7 | 1,133.3 | 1,136.7 | - | - | 9,000 |
| 1997/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/30 | 1,160 | 1,160 | 1,160 | 1,160 | -3.3 | -0.3% | 24,000 |
| 1997/04/28 | 1,163.3 | 1,163.3 | 1,163.3 | 1,163.3 | -3.4 | -0.3% | 3,000 |
| 1997/04/25 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | -6.6 | -0.6% | 3,000 |
| 1997/04/24 | 1,180 | 1,180 | 1,166.7 | 1,173.3 | -10 | -0.8% | 33,000 |
| 1997/04/23 | 1,183.3 | 1,183.3 | 1,183.3 | 1,183.3 | ±0 | ±0% | 3,000 |
| 1997/04/22 | 1,200 | 1,200 | 1,180 | 1,183.3 | -16.7 | -1.4% | 33,000 |
| 1997/04/21 | 1,183.3 | 1,200 | 1,183.3 | 1,200 | +16.7 | +1.4% | 90,000 |
| 1997/04/18 | 1,170 | 1,183.3 | 1,163.3 | 1,183.3 | +13.3 | +1.1% | 57,000 |
| 1997/04/17 | 1,163.3 | 1,170 | 1,163.3 | 1,170 | +40 | +3.5% | 33,000 |
| 1997/04/16 | 1,130 | 1,130 | 1,130 | 1,130 | +16.7 | +1.5% | 15,000 |
| 1997/04/15 | 1,106.7 | 1,113.3 | 1,103.3 | 1,113.3 | +6.6 | +0.6% | 54,000 |
| 1997/04/14 | 1,100 | 1,106.7 | 1,100 | 1,106.7 | +23.4 | +2.2% | 18,000 |
| 1997/04/11 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 39,000 |
| 1997/04/10 | 1,086.7 | 1,086.7 | 1,083.3 | 1,083.3 | -3.4 | -0.3% | 12,000 |
| 1997/04/09 | 1,100 | 1,100 | 1,086.7 | 1,086.7 | - | - | 6,000 |
| 1997/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/04 | 1,090 | 1,103.3 | 1,090 | 1,096.7 | +13.4 | +1.2% | 12,000 |
| 1997/04/03 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | -33.4 | -3% | 3,000 |
| 1997/04/02 | 1,116.7 | 1,116.7 | 1,116.7 | 1,116.7 | ±0 | ±0% | 18,000 |
| 1997/04/01 | 1,140 | 1,140 | 1,116.7 | 1,116.7 | - | - | 27,000 |
| 1997/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/28 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 9,000 |
| 1997/03/27 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 21,000 |
| 1997/03/26 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | +63.7 | +5.8% | 105,000 |
| 1997/03/25 | 1,103 | 1,103 | 1,103 | 1,103 | ±0 | ±0% | 372,900 |
| 1997/03/24 | 1,100 | 1,103 | 1,100 | 1,103 | ±0 | ±0% | 353,100 |
| 1997/03/21 | 1,130.3 | 1,130.3 | 1,103 | 1,103 | -18.2 | -1.6% | 36,300 |
| 1997/03/19 | 1,106.1 | 1,121.2 | 1,106.1 | 1,121.2 | +18.2 | +1.7% | 16,500 |
| 1997/03/18 | 1,103 | 1,106.1 | 1,103 | 1,103 | - | - | 9,900 |
| 1997/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/13 | 1,075.8 | 1,075.8 | 1,075.8 | 1,075.8 | ±0 | ±0% | 3,300 |
| 1997/03/12 | 1,075.8 | 1,075.8 | 1,075.8 | 1,075.8 | ±0 | ±0% | 23,100 |
6851～
6900
件表示中 / 6945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 | 294,400円 | +1.1% | -6.1% | 6.86% | 11.13倍 | 0.79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 | 209,600円 | -6.1% | -42.0% | 4.53% | 12.73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 | 254,300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 | 295,600円 | +1.2% | -4.0% | 3.72% | 11.53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 | 104,200円 | +16.7% | +252.0% | 1.25% | 58.80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
