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 |
|---|---|---|---|---|---|---|---|
| 2011/10/04 | 1,610 | 1,615 | 1,543 | 1,555 | -72 | -4.4% | 140,300 |
| 2011/10/03 | 1,658 | 1,667 | 1,577 | 1,627 | +9 | +0.6% | 347,500 |
| 2011/09/30 | 1,699 | 1,699 | 1,589 | 1,618 | -138 | -7.9% | 290,300 |
| 2011/09/29 | 1,677 | 1,757 | 1,677 | 1,756 | +81 | +4.8% | 210,800 |
| 2011/09/28 | 1,635 | 1,686 | 1,628 | 1,675 | +40 | +2.4% | 190,000 |
| 2011/09/27 | 1,603 | 1,644 | 1,599 | 1,635 | +44 | +2.8% | 234,400 |
| 2011/09/26 | 1,648 | 1,659 | 1,576 | 1,591 | -42 | -2.6% | 182,500 |
| 2011/09/22 | 1,623 | 1,634 | 1,590 | 1,633 | -4 | -0.2% | 205,100 |
| 2011/09/21 | 1,604 | 1,651 | 1,594 | 1,637 | +33 | +2.1% | 150,800 |
| 2011/09/20 | 1,651 | 1,651 | 1,589 | 1,604 | -47 | -2.8% | 195,200 |
| 2011/09/16 | 1,618 | 1,657 | 1,613 | 1,651 | +38 | +2.4% | 160,200 |
| 2011/09/15 | 1,597 | 1,628 | 1,594 | 1,613 | +25 | +1.6% | 115,500 |
| 2011/09/14 | 1,625 | 1,654 | 1,585 | 1,588 | -40 | -2.5% | 122,900 |
| 2011/09/13 | 1,603 | 1,645 | 1,596 | 1,628 | +39 | +2.5% | 84,500 |
| 2011/09/12 | 1,560 | 1,591 | 1,554 | 1,589 | +9 | +0.6% | 154,000 |
| 2011/09/09 | 1,573 | 1,608 | 1,573 | 1,580 | -28 | -1.7% | 218,700 |
| 2011/09/08 | 1,633 | 1,648 | 1,599 | 1,608 | -11 | -0.7% | 144,900 |
| 2011/09/07 | 1,629 | 1,632 | 1,610 | 1,619 | +21 | +1.3% | 150,400 |
| 2011/09/06 | 1,643 | 1,647 | 1,576 | 1,598 | -44 | -2.7% | 129,700 |
| 2011/09/05 | 1,660 | 1,661 | 1,632 | 1,642 | -51 | -3% | 98,600 |
| 2011/09/02 | 1,692 | 1,720 | 1,665 | 1,693 | -24 | -1.4% | 126,500 |
| 2011/09/01 | 1,709 | 1,729 | 1,700 | 1,717 | +21 | +1.2% | 77,100 |
| 2011/08/31 | 1,687 | 1,707 | 1,669 | 1,696 | -3 | -0.2% | 90,600 |
| 2011/08/30 | 1,688 | 1,718 | 1,681 | 1,699 | +43 | +2.6% | 142,200 |
| 2011/08/29 | 1,674 | 1,689 | 1,628 | 1,656 | +12 | +0.7% | 114,300 |
| 2011/08/26 | 1,647 | 1,648 | 1,605 | 1,644 | +35 | +2.2% | 89,200 |
| 2011/08/25 | 1,581 | 1,622 | 1,579 | 1,609 | +51 | +3.3% | 139,800 |
| 2011/08/24 | 1,602 | 1,614 | 1,554 | 1,558 | -20 | -1.3% | 190,400 |
| 2011/08/23 | 1,552 | 1,585 | 1,537 | 1,578 | +43 | +2.8% | 160,800 |
| 2011/08/22 | 1,583 | 1,597 | 1,532 | 1,535 | -70 | -4.4% | 97,700 |
| 2011/08/19 | 1,612 | 1,636 | 1,596 | 1,605 | -37 | -2.3% | 108,800 |
| 2011/08/18 | 1,686 | 1,699 | 1,634 | 1,642 | -60 | -3.5% | 63,900 |
| 2011/08/17 | 1,691 | 1,713 | 1,671 | 1,702 | -3 | -0.2% | 91,900 |
| 2011/08/16 | 1,689 | 1,707 | 1,684 | 1,705 | +17 | +1% | 69,700 |
| 2011/08/15 | 1,704 | 1,704 | 1,670 | 1,688 | +24 | +1.4% | 81,300 |
| 2011/08/12 | 1,716 | 1,722 | 1,658 | 1,664 | -28 | -1.7% | 90,400 |
| 2011/08/11 | 1,700 | 1,719 | 1,678 | 1,692 | -27 | -1.6% | 135,800 |
| 2011/08/10 | 1,751 | 1,759 | 1,713 | 1,719 | +3 | +0.2% | 110,400 |
| 2011/08/09 | 1,690 | 1,718 | 1,643 | 1,716 | -21 | -1.2% | 104,200 |
| 2011/08/08 | 1,755 | 1,766 | 1,728 | 1,737 | -51 | -2.9% | 69,300 |
| 2011/08/05 | 1,801 | 1,820 | 1,774 | 1,788 | -53 | -2.9% | 135,800 |
| 2011/08/04 | 1,851 | 1,872 | 1,833 | 1,841 | -1 | -0.1% | 103,600 |
| 2011/08/03 | 1,859 | 1,861 | 1,832 | 1,842 | -30 | -1.6% | 125,500 |
| 2011/08/02 | 1,861 | 1,882 | 1,853 | 1,872 | -12 | -0.6% | 94,900 |
| 2011/08/01 | 1,858 | 1,904 | 1,854 | 1,884 | +31 | +1.7% | 129,900 |
| 2011/07/29 | 1,907 | 1,907 | 1,844 | 1,853 | -54 | -2.8% | 168,200 |
| 2011/07/28 | 1,915 | 1,916 | 1,867 | 1,907 | -42 | -2.2% | 207,900 |
| 2011/07/27 | 1,960 | 1,960 | 1,924 | 1,949 | -4 | -0.2% | 76,700 |
| 2011/07/26 | 1,950 | 1,959 | 1,939 | 1,953 | +19 | +1% | 58,400 |
| 2011/07/25 | 1,931 | 1,945 | 1,920 | 1,934 | -7 | -0.4% | 39,500 |
3401～
3450
件表示中 / 7025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
