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 |
|---|---|---|---|---|---|---|---|
| 2012/02/29 | 1,906 | 1,926 | 1,886 | 1,896 | -9 | -0.5% | 241,200 |
| 2012/02/28 | 1,891 | 1,917 | 1,881 | 1,905 | ±0 | ±0% | 161,000 |
| 2012/02/27 | 1,916 | 1,926 | 1,895 | 1,905 | +14 | +0.7% | 127,200 |
| 2012/02/24 | 1,900 | 1,900 | 1,871 | 1,891 | -2 | -0.1% | 165,700 |
| 2012/02/23 | 1,895 | 1,899 | 1,848 | 1,893 | -2 | -0.1% | 104,200 |
| 2012/02/22 | 1,861 | 1,898 | 1,846 | 1,895 | +63 | +3.4% | 143,900 |
| 2012/02/21 | 1,870 | 1,880 | 1,832 | 1,832 | -35 | -1.9% | 189,200 |
| 2012/02/20 | 1,874 | 1,898 | 1,859 | 1,867 | +24 | +1.3% | 121,200 |
| 2012/02/17 | 1,850 | 1,867 | 1,834 | 1,843 | +32 | +1.8% | 110,000 |
| 2012/02/16 | 1,820 | 1,849 | 1,803 | 1,811 | -11 | -0.6% | 218,300 |
| 2012/02/15 | 1,742 | 1,920 | 1,740 | 1,822 | +89 | +5.1% | 386,100 |
| 2012/02/14 | 1,711 | 1,743 | 1,711 | 1,733 | +15 | +0.9% | 95,900 |
| 2012/02/13 | 1,710 | 1,732 | 1,706 | 1,718 | +10 | +0.6% | 99,700 |
| 2012/02/10 | 1,731 | 1,731 | 1,687 | 1,708 | -25 | -1.4% | 188,800 |
| 2012/02/09 | 1,716 | 1,740 | 1,701 | 1,733 | +17 | +1% | 162,700 |
| 2012/02/08 | 1,717 | 1,727 | 1,692 | 1,716 | ±0 | ±0% | 255,600 |
| 2012/02/07 | 1,712 | 1,720 | 1,702 | 1,716 | -14 | -0.8% | 96,100 |
| 2012/02/06 | 1,720 | 1,741 | 1,719 | 1,730 | +11 | +0.6% | 177,000 |
| 2012/02/03 | 1,734 | 1,743 | 1,714 | 1,719 | -15 | -0.9% | 74,400 |
| 2012/02/02 | 1,699 | 1,753 | 1,695 | 1,734 | +35 | +2.1% | 167,600 |
| 2012/02/01 | 1,656 | 1,715 | 1,640 | 1,699 | +83 | +5.1% | 246,200 |
| 2012/01/31 | 1,622 | 1,640 | 1,594 | 1,616 | -5 | -0.3% | 117,300 |
| 2012/01/30 | 1,640 | 1,646 | 1,616 | 1,621 | -21 | -1.3% | 51,800 |
| 2012/01/27 | 1,636 | 1,663 | 1,626 | 1,642 | +2 | +0.1% | 74,800 |
| 2012/01/26 | 1,641 | 1,657 | 1,636 | 1,640 | -12 | -0.7% | 60,400 |
| 2012/01/25 | 1,621 | 1,659 | 1,621 | 1,652 | +31 | +1.9% | 85,600 |
| 2012/01/24 | 1,621 | 1,642 | 1,611 | 1,621 | -5 | -0.3% | 118,800 |
| 2012/01/23 | 1,623 | 1,637 | 1,617 | 1,626 | -5 | -0.3% | 64,900 |
| 2012/01/20 | 1,623 | 1,640 | 1,620 | 1,631 | +22 | +1.4% | 96,700 |
| 2012/01/19 | 1,587 | 1,621 | 1,587 | 1,609 | +35 | +2.2% | 84,100 |
| 2012/01/18 | 1,561 | 1,605 | 1,549 | 1,574 | +13 | +0.8% | 167,500 |
| 2012/01/17 | 1,577 | 1,580 | 1,560 | 1,561 | -13 | -0.8% | 87,800 |
| 2012/01/16 | 1,565 | 1,582 | 1,555 | 1,574 | -6 | -0.4% | 108,200 |
| 2012/01/13 | 1,561 | 1,595 | 1,558 | 1,580 | +25 | +1.6% | 75,100 |
| 2012/01/12 | 1,577 | 1,577 | 1,545 | 1,555 | -26 | -1.6% | 69,200 |
| 2012/01/11 | 1,582 | 1,590 | 1,567 | 1,581 | +7 | +0.4% | 72,600 |
| 2012/01/10 | 1,579 | 1,592 | 1,561 | 1,574 | +12 | +0.8% | 141,200 |
| 2012/01/06 | 1,580 | 1,580 | 1,561 | 1,562 | -17 | -1.1% | 80,000 |
| 2012/01/05 | 1,587 | 1,589 | 1,576 | 1,579 | -10 | -0.6% | 39,100 |
| 2012/01/04 | 1,583 | 1,592 | 1,560 | 1,589 | +25 | +1.6% | 100,000 |
| 2011/12/30 | 1,555 | 1,565 | 1,542 | 1,564 | +29 | +1.9% | 48,000 |
| 2011/12/29 | 1,515 | 1,540 | 1,493 | 1,535 | +21 | +1.4% | 76,400 |
| 2011/12/28 | 1,526 | 1,526 | 1,514 | 1,514 | -5 | -0.3% | 28,900 |
| 2011/12/27 | 1,515 | 1,523 | 1,513 | 1,519 | -7 | -0.5% | 40,000 |
| 2011/12/26 | 1,518 | 1,531 | 1,511 | 1,526 | +22 | +1.5% | 61,400 |
| 2011/12/22 | 1,499 | 1,519 | 1,490 | 1,504 | -4 | -0.3% | 66,700 |
| 2011/12/21 | 1,498 | 1,520 | 1,491 | 1,508 | +19 | +1.3% | 84,100 |
| 2011/12/20 | 1,488 | 1,500 | 1,466 | 1,489 | +2 | +0.1% | 114,000 |
| 2011/12/19 | 1,480 | 1,511 | 1,461 | 1,487 | -10 | -0.7% | 126,200 |
| 2011/12/16 | 1,535 | 1,540 | 1,495 | 1,497 | -35 | -2.3% | 96,800 |
3301～
3350
件表示中 / 7024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 | 316,000円 | -7.7% | -17.2% | 3.92% | 12.76倍 | 0.83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 |
| 三菱ロジ | 192,200円 | -2.3% | +21.1% | 1.25% | 18.65倍 | 1.66倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| カヤバ | 378,000円 | +0.4% | -4.5% | 3.17% | 10.81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 | 115,100円 | +13.6% | +19.7% | 1.13% | 35.44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 | 231,700円 | -2.0% | -10.3% | 0.00% | 12.06倍 | 0.80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
