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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 1,725 | 1,739 | 1,697 | 1,707 | -20 | -1.2% | 190,900 |
| 2010/10/29 | 1,731 | 1,759 | 1,690 | 1,727 | -44 | -2.5% | 281,100 |
| 2010/10/28 | 1,765 | 1,786 | 1,733 | 1,771 | -25 | -1.4% | 391,200 |
| 2010/10/27 | 1,746 | 1,798 | 1,746 | 1,796 | +51 | +2.9% | 309,600 |
| 2010/10/26 | 1,776 | 1,776 | 1,727 | 1,745 | -22 | -1.2% | 247,200 |
| 2010/10/25 | 1,773 | 1,782 | 1,755 | 1,767 | -5 | -0.3% | 140,000 |
| 2010/10/22 | 1,785 | 1,824 | 1,760 | 1,772 | -31 | -1.7% | 226,700 |
| 2010/10/21 | 1,799 | 1,845 | 1,776 | 1,803 | +39 | +2.2% | 399,300 |
| 2010/10/20 | 1,791 | 1,792 | 1,744 | 1,764 | -31 | -1.7% | 122,800 |
| 2010/10/19 | 1,768 | 1,798 | 1,765 | 1,795 | +32 | +1.8% | 120,400 |
| 2010/10/18 | 1,769 | 1,797 | 1,753 | 1,763 | -9 | -0.5% | 154,600 |
| 2010/10/15 | 1,776 | 1,792 | 1,764 | 1,772 | -3 | -0.2% | 141,100 |
| 2010/10/14 | 1,820 | 1,837 | 1,773 | 1,775 | -25 | -1.4% | 164,500 |
| 2010/10/13 | 1,767 | 1,814 | 1,753 | 1,800 | +40 | +2.3% | 188,900 |
| 2010/10/12 | 1,850 | 1,850 | 1,745 | 1,760 | -79 | -4.3% | 199,700 |
| 2010/10/08 | 1,855 | 1,869 | 1,823 | 1,839 | +4 | +0.2% | 219,400 |
| 2010/10/07 | 1,831 | 1,857 | 1,818 | 1,835 | -10 | -0.5% | 159,800 |
| 2010/10/06 | 1,877 | 1,877 | 1,835 | 1,845 | -31 | -1.7% | 190,800 |
| 2010/10/05 | 1,836 | 1,900 | 1,830 | 1,876 | +63 | +3.5% | 400,700 |
| 2010/10/04 | 1,784 | 1,828 | 1,770 | 1,813 | +29 | +1.6% | 197,900 |
| 2010/10/01 | 1,803 | 1,809 | 1,765 | 1,784 | -14 | -0.8% | 171,000 |
| 2010/09/30 | 1,828 | 1,850 | 1,794 | 1,798 | -22 | -1.2% | 170,900 |
| 2010/09/29 | 1,804 | 1,828 | 1,797 | 1,820 | +8 | +0.4% | 160,100 |
| 2010/09/28 | 1,820 | 1,834 | 1,806 | 1,812 | -38 | -2.1% | 126,300 |
| 2010/09/27 | 1,818 | 1,852 | 1,812 | 1,850 | +64 | +3.6% | 165,700 |
| 2010/09/24 | 1,820 | 1,846 | 1,783 | 1,786 | -40 | -2.2% | 252,500 |
| 2010/09/22 | 1,870 | 1,870 | 1,826 | 1,826 | -43 | -2.3% | 156,600 |
| 2010/09/21 | 1,919 | 1,924 | 1,867 | 1,869 | -49 | -2.6% | 117,300 |
| 2010/09/17 | 1,882 | 1,923 | 1,877 | 1,918 | +39 | +2.1% | 181,100 |
| 2010/09/16 | 1,872 | 1,888 | 1,862 | 1,879 | +32 | +1.7% | 91,700 |
| 2010/09/15 | 1,801 | 1,871 | 1,801 | 1,847 | +33 | +1.8% | 215,300 |
| 2010/09/14 | 1,804 | 1,827 | 1,800 | 1,814 | +1 | +0.1% | 82,100 |
| 2010/09/13 | 1,820 | 1,824 | 1,804 | 1,813 | -2 | -0.1% | 127,500 |
| 2010/09/10 | 1,799 | 1,850 | 1,799 | 1,815 | +13 | +0.7% | 153,800 |
| 2010/09/09 | 1,801 | 1,814 | 1,787 | 1,802 | +1 | +0.1% | 171,200 |
| 2010/09/08 | 1,801 | 1,808 | 1,783 | 1,801 | -32 | -1.7% | 113,600 |
| 2010/09/07 | 1,808 | 1,840 | 1,803 | 1,833 | +8 | +0.4% | 69,100 |
| 2010/09/06 | 1,800 | 1,832 | 1,793 | 1,825 | +16 | +0.9% | 250,900 |
| 2010/09/03 | 1,838 | 1,847 | 1,796 | 1,809 | -41 | -2.2% | 217,500 |
| 2010/09/02 | 1,839 | 1,864 | 1,831 | 1,850 | +59 | +3.3% | 245,200 |
| 2010/09/01 | 1,780 | 1,806 | 1,776 | 1,791 | -3 | -0.2% | 104,000 |
| 2010/08/31 | 1,801 | 1,850 | 1,788 | 1,794 | -29 | -1.6% | 121,400 |
| 2010/08/30 | 1,854 | 1,865 | 1,818 | 1,823 | +8 | +0.4% | 153,600 |
| 2010/08/27 | 1,767 | 1,826 | 1,762 | 1,815 | +21 | +1.2% | 127,300 |
| 2010/08/26 | 1,758 | 1,828 | 1,752 | 1,794 | +38 | +2.2% | 191,200 |
| 2010/08/25 | 1,778 | 1,797 | 1,730 | 1,756 | -28 | -1.6% | 390,500 |
| 2010/08/24 | 1,761 | 1,788 | 1,729 | 1,784 | +19 | +1.1% | 256,000 |
| 2010/08/23 | 1,767 | 1,783 | 1,732 | 1,765 | -1 | -0.1% | 109,500 |
| 2010/08/20 | 1,797 | 1,800 | 1,760 | 1,766 | -43 | -2.4% | 95,400 |
| 2010/08/19 | 1,822 | 1,839 | 1,796 | 1,809 | -17 | -0.9% | 191,000 |
3551～
3600
件表示中 / 6949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 | 283,900円 | +1.1% | -6.1% | 7.12% | 10.74倍 | 0.75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 | 257,400円 | -4.3% | -0.4% | 1.94% | 17.75倍 | 1.51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 | 297,900円 | +1.2% | -4.0% | 3.69% | 11.62倍 | 0.70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 | 108,700円 | +16.7% | +252.0% | 1.20% | 61.34倍 | 0.86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 |
| 名村造 | 200,200円 | +14.8% | +20.0% | 1.75% | 6.31倍 | 1.49倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
市場注目の銘柄
チャート関連のコラム
