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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,417 | 1,422 | 1,404 | 1,404 | -13 | -0.9% | 70,300 |
| 2022/10/14 | 1,421 | 1,433 | 1,401 | 1,417 | +22 | +1.6% | 107,600 |
| 2022/10/13 | 1,381 | 1,404 | 1,379 | 1,395 | +9 | +0.6% | 121,000 |
| 2022/10/12 | 1,381 | 1,391 | 1,372 | 1,386 | +5 | +0.4% | 172,800 |
| 2022/10/11 | 1,381 | 1,388 | 1,369 | 1,381 | -14 | -1% | 107,900 |
| 2022/10/07 | 1,373 | 1,400 | 1,370 | 1,395 | -1 | -0.1% | 95,800 |
| 2022/10/06 | 1,388 | 1,399 | 1,381 | 1,396 | +19 | +1.4% | 102,700 |
| 2022/10/05 | 1,389 | 1,389 | 1,371 | 1,377 | +13 | +1% | 114,400 |
| 2022/10/04 | 1,366 | 1,379 | 1,359 | 1,364 | +16 | +1.2% | 95,400 |
| 2022/10/03 | 1,312 | 1,354 | 1,312 | 1,348 | +27 | +2% | 137,900 |
| 2022/09/30 | 1,351 | 1,357 | 1,313 | 1,321 | -49 | -3.6% | 161,300 |
| 2022/09/29 | 1,365 | 1,376 | 1,348 | 1,370 | -2 | -0.1% | 231,800 |
| 2022/09/28 | 1,363 | 1,372 | 1,352 | 1,372 | -8 | -0.6% | 270,300 |
| 2022/09/27 | 1,371 | 1,397 | 1,371 | 1,380 | +9 | +0.7% | 172,300 |
| 2022/09/26 | 1,405 | 1,405 | 1,361 | 1,371 | -54 | -3.8% | 243,500 |
| 2022/09/22 | 1,411 | 1,426 | 1,407 | 1,425 | -11 | -0.8% | 223,600 |
| 2022/09/21 | 1,448 | 1,449 | 1,434 | 1,436 | -30 | -2% | 100,900 |
| 2022/09/20 | 1,448 | 1,469 | 1,444 | 1,466 | +40 | +2.8% | 136,500 |
| 2022/09/16 | 1,435 | 1,444 | 1,420 | 1,426 | -14 | -1% | 127,300 |
| 2022/09/15 | 1,439 | 1,447 | 1,435 | 1,440 | +1 | +0.1% | 86,400 |
| 2022/09/14 | 1,447 | 1,447 | 1,436 | 1,439 | -16 | -1.1% | 119,900 |
| 2022/09/13 | 1,457 | 1,458 | 1,441 | 1,455 | +1 | +0.1% | 78,400 |
| 2022/09/12 | 1,457 | 1,461 | 1,451 | 1,454 | +2 | +0.1% | 69,700 |
| 2022/09/09 | 1,451 | 1,454 | 1,440 | 1,452 | -2 | -0.1% | 103,300 |
| 2022/09/08 | 1,430 | 1,454 | 1,430 | 1,454 | +30 | +2.1% | 101,700 |
| 2022/09/07 | 1,423 | 1,427 | 1,413 | 1,424 | +6 | +0.4% | 95,800 |
| 2022/09/06 | 1,419 | 1,424 | 1,406 | 1,418 | ±0 | ±0% | 93,700 |
| 2022/09/05 | 1,430 | 1,430 | 1,413 | 1,418 | -19 | -1.3% | 97,800 |
| 2022/09/02 | 1,428 | 1,441 | 1,426 | 1,437 | +6 | +0.4% | 104,800 |
| 2022/09/01 | 1,432 | 1,436 | 1,426 | 1,431 | -14 | -1% | 100,900 |
| 2022/08/31 | 1,446 | 1,462 | 1,443 | 1,445 | -20 | -1.4% | 101,300 |
| 2022/08/30 | 1,469 | 1,472 | 1,459 | 1,465 | ±0 | ±0% | 64,700 |
| 2022/08/29 | 1,437 | 1,467 | 1,437 | 1,465 | -7 | -0.5% | 107,000 |
| 2022/08/26 | 1,479 | 1,482 | 1,470 | 1,472 | ±0 | ±0% | 56,400 |
| 2022/08/25 | 1,482 | 1,487 | 1,470 | 1,472 | -10 | -0.7% | 55,800 |
| 2022/08/24 | 1,482 | 1,488 | 1,476 | 1,482 | +16 | +1.1% | 77,800 |
| 2022/08/23 | 1,478 | 1,478 | 1,461 | 1,466 | -32 | -2.1% | 65,700 |
| 2022/08/22 | 1,487 | 1,503 | 1,482 | 1,498 | ±0 | ±0% | 84,500 |
| 2022/08/19 | 1,490 | 1,500 | 1,487 | 1,498 | +23 | +1.6% | 96,300 |
| 2022/08/18 | 1,480 | 1,482 | 1,475 | 1,475 | -7 | -0.5% | 36,400 |
| 2022/08/17 | 1,480 | 1,493 | 1,477 | 1,482 | +16 | +1.1% | 98,100 |
| 2022/08/16 | 1,469 | 1,476 | 1,461 | 1,466 | -7 | -0.5% | 67,400 |
| 2022/08/15 | 1,464 | 1,473 | 1,463 | 1,473 | +7 | +0.5% | 72,500 |
| 2022/08/12 | 1,468 | 1,473 | 1,460 | 1,466 | +15 | +1% | 137,000 |
| 2022/08/10 | 1,442 | 1,451 | 1,436 | 1,451 | +8 | +0.6% | 74,900 |
| 2022/08/09 | 1,438 | 1,452 | 1,434 | 1,443 | +10 | +0.7% | 109,300 |
| 2022/08/08 | 1,409 | 1,434 | 1,405 | 1,433 | +33 | +2.4% | 119,600 |
| 2022/08/05 | 1,356 | 1,411 | 1,356 | 1,400 | -27 | -1.9% | 221,400 |
| 2022/08/04 | 1,422 | 1,430 | 1,413 | 1,427 | +12 | +0.8% | 83,700 |
| 2022/08/03 | 1,420 | 1,425 | 1,411 | 1,415 | -15 | -1% | 94,700 |
651～
700
件表示中 / 6973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 | 271,600円 | - | - | - | - | 0.71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 |
| カヤバ | 299,000円 | +0.4% | -4.5% | 4.01% | 8.40倍 | 0.65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 | 108,000円 | +13.6% | +19.7% | 1.20% | 33.25倍 | 0.83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 |
| 愛三工 | 168,800円 | -8.1% | -6.7% | 4.44% | 8.02倍 | 0.71倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
| 極東開 | 264,800円 | +19.6% | +37.9% | 5.29% | 15.65倍 | 0.88倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
市場注目の銘柄
チャート関連のコラム
