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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,425 | 3,470 | 3,425 | 3,445 | -10 | -0.3% | 104,600 |
| 2018/08/30 | 3,500 | 3,545 | 3,445 | 3,455 | -30 | -0.9% | 133,900 |
| 2018/08/29 | 3,385 | 3,495 | 3,385 | 3,485 | +115 | +3.4% | 166,100 |
| 2018/08/28 | 3,405 | 3,455 | 3,360 | 3,370 | +85 | +2.6% | 239,400 |
| 2018/08/27 | 3,260 | 3,320 | 3,250 | 3,285 | +110 | +3.5% | 223,300 |
| 2018/08/24 | 3,220 | 3,220 | 3,140 | 3,175 | -45 | -1.4% | 219,600 |
| 2018/08/23 | 3,285 | 3,285 | 3,215 | 3,220 | -70 | -2.1% | 67,000 |
| 2018/08/22 | 3,265 | 3,310 | 3,250 | 3,290 | +25 | +0.8% | 112,200 |
| 2018/08/21 | 3,260 | 3,270 | 3,210 | 3,265 | -20 | -0.6% | 140,700 |
| 2018/08/20 | 3,340 | 3,345 | 3,270 | 3,285 | -110 | -3.2% | 146,000 |
| 2018/08/17 | 3,365 | 3,405 | 3,335 | 3,395 | +30 | +0.9% | 100,300 |
| 2018/08/16 | 3,350 | 3,375 | 3,300 | 3,365 | -20 | -0.6% | 156,600 |
| 2018/08/15 | 3,400 | 3,420 | 3,360 | 3,385 | -5 | -0.1% | 83,700 |
| 2018/08/14 | 3,345 | 3,410 | 3,295 | 3,390 | +100 | +3% | 158,800 |
| 2018/08/13 | 3,425 | 3,425 | 3,285 | 3,290 | -80 | -2.4% | 143,700 |
| 2018/08/10 | 3,375 | 3,395 | 3,340 | 3,370 | -10 | -0.3% | 97,600 |
| 2018/08/09 | 3,400 | 3,400 | 3,355 | 3,380 | -60 | -1.7% | 127,000 |
| 2018/08/08 | 3,410 | 3,475 | 3,390 | 3,440 | -20 | -0.6% | 138,700 |
| 2018/08/07 | 3,460 | 3,495 | 3,435 | 3,460 | -10 | -0.3% | 119,900 |
| 2018/08/06 | 3,505 | 3,545 | 3,455 | 3,470 | -60 | -1.7% | 113,000 |
| 2018/08/03 | 3,555 | 3,565 | 3,515 | 3,530 | +5 | +0.1% | 165,200 |
| 2018/08/02 | 3,525 | 3,620 | 3,500 | 3,525 | +25 | +0.7% | 320,700 |
| 2018/08/01 | 3,550 | 3,595 | 3,380 | 3,500 | +230 | +7% | 544,200 |
| 2018/07/31 | 3,350 | 3,395 | 3,220 | 3,270 | -35 | -1.1% | 304,200 |
| 2018/07/30 | 3,295 | 3,340 | 3,290 | 3,305 | -20 | -0.6% | 104,500 |
| 2018/07/27 | 3,295 | 3,330 | 3,265 | 3,325 | +30 | +0.9% | 107,700 |
| 2018/07/26 | 3,285 | 3,325 | 3,275 | 3,295 | +50 | +1.5% | 119,100 |
| 2018/07/25 | 3,170 | 3,275 | 3,170 | 3,245 | +90 | +2.9% | 126,700 |
| 2018/07/24 | 3,215 | 3,255 | 3,150 | 3,155 | -60 | -1.9% | 214,200 |
| 2018/07/23 | 3,245 | 3,305 | 3,210 | 3,215 | -25 | -0.8% | 199,700 |
| 2018/07/20 | 3,280 | 3,300 | 3,215 | 3,240 | -45 | -1.4% | 241,200 |
| 2018/07/19 | 3,205 | 3,300 | 3,200 | 3,285 | +45 | +1.4% | 242,300 |
| 2018/07/18 | 3,205 | 3,250 | 3,195 | 3,240 | +75 | +2.4% | 121,700 |
| 2018/07/17 | 3,095 | 3,195 | 3,080 | 3,165 | +25 | +0.8% | 196,900 |
| 2018/07/13 | 3,180 | 3,180 | 3,135 | 3,140 | -25 | -0.8% | 85,500 |
| 2018/07/12 | 3,195 | 3,200 | 3,135 | 3,165 | -20 | -0.6% | 104,100 |
| 2018/07/11 | 3,150 | 3,215 | 3,135 | 3,185 | -30 | -0.9% | 282,500 |
| 2018/07/10 | 3,250 | 3,280 | 3,215 | 3,215 | +35 | +1.1% | 205,400 |
| 2018/07/09 | 3,075 | 3,200 | 3,070 | 3,180 | +110 | +3.6% | 212,400 |
| 2018/07/06 | 3,010 | 3,075 | 3,005 | 3,070 | +70 | +2.3% | 165,800 |
| 2018/07/05 | 2,951 | 3,010 | 2,951 | 3,000 | +56 | +1.9% | 199,100 |
| 2018/07/04 | 2,930 | 2,974 | 2,922 | 2,944 | -5 | -0.2% | 223,200 |
| 2018/07/03 | 2,994 | 3,005 | 2,927 | 2,949 | -40 | -1.3% | 126,900 |
| 2018/07/02 | 3,090 | 3,090 | 2,983 | 2,989 | -136 | -4.4% | 227,100 |
| 2018/06/29 | 3,155 | 3,180 | 3,115 | 3,125 | ±0 | ±0% | 145,200 |
| 2018/06/28 | 3,150 | 3,225 | 3,110 | 3,125 | -10 | -0.3% | 215,900 |
| 2018/06/27 | 3,125 | 3,145 | 3,085 | 3,135 | +10 | +0.3% | 146,300 |
| 2018/06/26 | 3,115 | 3,165 | 3,095 | 3,125 | +10 | +0.3% | 199,500 |
| 2018/06/25 | 3,170 | 3,170 | 3,110 | 3,115 | -65 | -2% | 110,300 |
| 2018/06/22 | 3,095 | 3,180 | 3,055 | 3,180 | +90 | +2.9% | 264,400 |
1701～
1750
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
