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 |
|---|---|---|---|---|---|---|---|
| 2011/12/15 | 1,551 | 1,566 | 1,529 | 1,532 | -29 | -1.9% | 64,900 |
| 2011/12/14 | 1,570 | 1,587 | 1,556 | 1,561 | -21 | -1.3% | 117,800 |
| 2011/12/13 | 1,588 | 1,602 | 1,568 | 1,582 | -43 | -2.6% | 119,100 |
| 2011/12/12 | 1,593 | 1,650 | 1,588 | 1,625 | +57 | +3.6% | 178,600 |
| 2011/12/09 | 1,546 | 1,597 | 1,546 | 1,568 | -24 | -1.5% | 187,600 |
| 2011/12/08 | 1,609 | 1,609 | 1,575 | 1,592 | -39 | -2.4% | 111,700 |
| 2011/12/07 | 1,600 | 1,637 | 1,598 | 1,631 | +42 | +2.6% | 62,700 |
| 2011/12/06 | 1,618 | 1,629 | 1,583 | 1,589 | -34 | -2.1% | 74,400 |
| 2011/12/05 | 1,645 | 1,651 | 1,613 | 1,623 | -27 | -1.6% | 112,500 |
| 2011/12/02 | 1,659 | 1,669 | 1,628 | 1,650 | -7 | -0.4% | 53,900 |
| 2011/12/01 | 1,662 | 1,670 | 1,638 | 1,657 | +29 | +1.8% | 122,300 |
| 2011/11/30 | 1,602 | 1,628 | 1,592 | 1,628 | -3 | -0.2% | 81,400 |
| 2011/11/29 | 1,598 | 1,634 | 1,590 | 1,631 | +50 | +3.2% | 56,300 |
| 2011/11/28 | 1,569 | 1,596 | 1,556 | 1,581 | +33 | +2.1% | 65,900 |
| 2011/11/25 | 1,524 | 1,562 | 1,522 | 1,548 | +14 | +0.9% | 84,100 |
| 2011/11/24 | 1,518 | 1,549 | 1,508 | 1,534 | -4 | -0.3% | 80,300 |
| 2011/11/22 | 1,480 | 1,541 | 1,480 | 1,538 | +46 | +3.1% | 95,900 |
| 2011/11/21 | 1,496 | 1,504 | 1,483 | 1,492 | -26 | -1.7% | 149,000 |
| 2011/11/18 | 1,501 | 1,526 | 1,492 | 1,518 | -15 | -1% | 71,700 |
| 2011/11/17 | 1,535 | 1,549 | 1,506 | 1,533 | -17 | -1.1% | 80,700 |
| 2011/11/16 | 1,584 | 1,586 | 1,547 | 1,550 | -33 | -2.1% | 45,600 |
| 2011/11/15 | 1,589 | 1,602 | 1,575 | 1,583 | -14 | -0.9% | 25,400 |
| 2011/11/14 | 1,609 | 1,616 | 1,574 | 1,597 | +3 | +0.2% | 52,100 |
| 2011/11/11 | 1,592 | 1,602 | 1,563 | 1,594 | -15 | -0.9% | 99,100 |
| 2011/11/10 | 1,595 | 1,611 | 1,592 | 1,609 | -21 | -1.3% | 65,400 |
| 2011/11/09 | 1,649 | 1,649 | 1,602 | 1,630 | +6 | +0.4% | 94,500 |
| 2011/11/08 | 1,653 | 1,655 | 1,621 | 1,624 | -38 | -2.3% | 78,800 |
| 2011/11/07 | 1,672 | 1,672 | 1,622 | 1,662 | -12 | -0.7% | 118,300 |
| 2011/11/04 | 1,652 | 1,687 | 1,645 | 1,674 | +54 | +3.3% | 131,200 |
| 2011/11/02 | 1,600 | 1,639 | 1,598 | 1,620 | -12 | -0.7% | 120,800 |
| 2011/11/01 | 1,675 | 1,705 | 1,632 | 1,632 | -43 | -2.6% | 124,200 |
| 2011/10/31 | 1,679 | 1,723 | 1,661 | 1,675 | +6 | +0.4% | 141,200 |
| 2011/10/28 | 1,680 | 1,681 | 1,637 | 1,669 | -8 | -0.5% | 258,900 |
| 2011/10/27 | 1,536 | 1,683 | 1,522 | 1,677 | +101 | +6.4% | 345,400 |
| 2011/10/26 | 1,568 | 1,593 | 1,541 | 1,576 | -10 | -0.6% | 111,200 |
| 2011/10/25 | 1,600 | 1,602 | 1,565 | 1,586 | -1 | -0.1% | 97,400 |
| 2011/10/24 | 1,580 | 1,594 | 1,566 | 1,587 | +27 | +1.7% | 65,000 |
| 2011/10/21 | 1,548 | 1,564 | 1,530 | 1,560 | +11 | +0.7% | 68,900 |
| 2011/10/20 | 1,591 | 1,591 | 1,518 | 1,549 | -42 | -2.6% | 99,000 |
| 2011/10/19 | 1,616 | 1,616 | 1,576 | 1,591 | +15 | +1% | 75,600 |
| 2011/10/18 | 1,580 | 1,606 | 1,575 | 1,576 | -24 | -1.5% | 54,200 |
| 2011/10/17 | 1,575 | 1,605 | 1,567 | 1,600 | +52 | +3.4% | 92,900 |
| 2011/10/14 | 1,564 | 1,564 | 1,533 | 1,548 | -28 | -1.8% | 104,500 |
| 2011/10/13 | 1,567 | 1,590 | 1,561 | 1,576 | +37 | +2.4% | 79,500 |
| 2011/10/12 | 1,546 | 1,560 | 1,527 | 1,539 | -10 | -0.6% | 145,700 |
| 2011/10/11 | 1,590 | 1,593 | 1,543 | 1,549 | -6 | -0.4% | 223,000 |
| 2011/10/07 | 1,547 | 1,588 | 1,542 | 1,555 | +41 | +2.7% | 156,000 |
| 2011/10/06 | 1,495 | 1,545 | 1,495 | 1,514 | +23 | +1.5% | 175,500 |
| 2011/10/05 | 1,547 | 1,548 | 1,487 | 1,491 | -64 | -4.1% | 191,500 |
| 2011/10/04 | 1,610 | 1,615 | 1,543 | 1,555 | -72 | -4.4% | 140,300 |
3351～
3400
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
