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 |
|---|---|---|---|---|---|---|---|
| 2010/08/19 | 1,822 | 1,839 | 1,796 | 1,809 | -17 | -0.9% | 191,000 |
| 2010/08/18 | 1,780 | 1,859 | 1,767 | 1,826 | +86 | +4.9% | 412,400 |
| 2010/08/17 | 1,730 | 1,747 | 1,723 | 1,740 | +41 | +2.4% | 244,900 |
| 2010/08/16 | 1,666 | 1,705 | 1,664 | 1,699 | +30 | +1.8% | 106,600 |
| 2010/08/13 | 1,671 | 1,676 | 1,656 | 1,669 | -1 | -0.1% | 84,500 |
| 2010/08/12 | 1,645 | 1,672 | 1,629 | 1,670 | +1 | +0.1% | 99,100 |
| 2010/08/11 | 1,701 | 1,702 | 1,660 | 1,669 | -58 | -3.4% | 83,300 |
| 2010/08/10 | 1,722 | 1,735 | 1,704 | 1,727 | +7 | +0.4% | 81,900 |
| 2010/08/09 | 1,751 | 1,751 | 1,710 | 1,720 | -36 | -2.1% | 98,300 |
| 2010/08/06 | 1,715 | 1,763 | 1,712 | 1,756 | +38 | +2.2% | 152,500 |
| 2010/08/05 | 1,712 | 1,730 | 1,686 | 1,718 | +43 | +2.6% | 195,200 |
| 2010/08/04 | 1,712 | 1,720 | 1,663 | 1,675 | -37 | -2.2% | 140,100 |
| 2010/08/03 | 1,703 | 1,734 | 1,698 | 1,712 | +27 | +1.6% | 124,100 |
| 2010/08/02 | 1,675 | 1,712 | 1,670 | 1,685 | +11 | +0.7% | 190,100 |
| 2010/07/30 | 1,690 | 1,698 | 1,668 | 1,674 | -7 | -0.4% | 183,600 |
| 2010/07/29 | 1,688 | 1,709 | 1,661 | 1,681 | -11 | -0.7% | 228,300 |
| 2010/07/28 | 1,633 | 1,704 | 1,616 | 1,692 | +74 | +4.6% | 220,700 |
| 2010/07/27 | 1,622 | 1,648 | 1,613 | 1,618 | +3 | +0.2% | 105,500 |
| 2010/07/26 | 1,615 | 1,624 | 1,606 | 1,615 | +12 | +0.7% | 54,700 |
| 2010/07/23 | 1,581 | 1,621 | 1,581 | 1,603 | +48 | +3.1% | 94,900 |
| 2010/07/22 | 1,551 | 1,566 | 1,538 | 1,555 | -29 | -1.8% | 177,700 |
| 2010/07/21 | 1,634 | 1,640 | 1,580 | 1,584 | -40 | -2.5% | 162,100 |
| 2010/07/20 | 1,652 | 1,653 | 1,616 | 1,624 | -28 | -1.7% | 125,500 |
| 2010/07/16 | 1,703 | 1,707 | 1,646 | 1,652 | -69 | -4% | 156,600 |
| 2010/07/15 | 1,714 | 1,733 | 1,712 | 1,721 | +8 | +0.5% | 134,900 |
| 2010/07/14 | 1,685 | 1,738 | 1,678 | 1,713 | +63 | +3.8% | 95,000 |
| 2010/07/13 | 1,676 | 1,685 | 1,633 | 1,650 | -4 | -0.2% | 126,900 |
| 2010/07/12 | 1,665 | 1,675 | 1,649 | 1,654 | -4 | -0.2% | 116,100 |
| 2010/07/09 | 1,664 | 1,667 | 1,652 | 1,658 | -4 | -0.2% | 74,100 |
| 2010/07/08 | 1,657 | 1,678 | 1,651 | 1,662 | +45 | +2.8% | 132,700 |
| 2010/07/07 | 1,620 | 1,628 | 1,609 | 1,617 | -9 | -0.6% | 160,000 |
| 2010/07/06 | 1,649 | 1,649 | 1,614 | 1,626 | -29 | -1.8% | 288,000 |
| 2010/07/05 | 1,664 | 1,671 | 1,650 | 1,655 | -9 | -0.5% | 106,900 |
| 2010/07/02 | 1,615 | 1,678 | 1,614 | 1,664 | +50 | +3.1% | 142,200 |
| 2010/07/01 | 1,647 | 1,648 | 1,613 | 1,614 | -55 | -3.3% | 105,300 |
| 2010/06/30 | 1,670 | 1,683 | 1,655 | 1,669 | -31 | -1.8% | 94,700 |
| 2010/06/29 | 1,777 | 1,781 | 1,694 | 1,700 | -62 | -3.5% | 93,200 |
| 2010/06/28 | 1,766 | 1,775 | 1,739 | 1,762 | -13 | -0.7% | 73,100 |
| 2010/06/25 | 1,787 | 1,803 | 1,763 | 1,775 | -49 | -2.7% | 124,800 |
| 2010/06/24 | 1,820 | 1,846 | 1,809 | 1,824 | +13 | +0.7% | 80,700 |
| 2010/06/23 | 1,829 | 1,829 | 1,802 | 1,811 | -46 | -2.5% | 161,200 |
| 2010/06/22 | 1,843 | 1,872 | 1,824 | 1,857 | +7 | +0.4% | 140,500 |
| 2010/06/21 | 1,830 | 1,893 | 1,830 | 1,850 | +28 | +1.5% | 166,400 |
| 2010/06/18 | 1,810 | 1,831 | 1,788 | 1,822 | -2 | -0.1% | 120,100 |
| 2010/06/17 | 1,839 | 1,849 | 1,808 | 1,824 | -55 | -2.9% | 145,100 |
| 2010/06/16 | 1,895 | 1,908 | 1,868 | 1,879 | +7 | +0.4% | 135,300 |
| 2010/06/15 | 1,850 | 1,890 | 1,836 | 1,872 | +1 | +0.1% | 139,700 |
| 2010/06/14 | 1,840 | 1,875 | 1,832 | 1,871 | +61 | +3.4% | 85,900 |
| 2010/06/11 | 1,821 | 1,825 | 1,798 | 1,810 | +29 | +1.6% | 176,600 |
| 2010/06/10 | 1,749 | 1,783 | 1,700 | 1,781 | +47 | +2.7% | 208,000 |
3601～
3650
件表示中 / 6950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 | 282,500円 | - | - | - | - | 0.74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 |
| カヤバ | 299,700円 | +1.2% | -4.0% | 3.67% | 11.69倍 | 0.71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 | 109,400円 | +16.7% | +252.0% | 1.19% | 61.74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 | 204,500円 | +14.8% | +20.0% | 1.71% | 6.45倍 | 1.52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 |
| 愛三工 | 196,400円 | -8.1% | -6.7% | 3.82% | 9.33倍 | 0.82倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
市場注目の銘柄
チャート関連のコラム
