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 |
|---|---|---|---|---|---|---|---|
| 2010/06/09 | 1,777 | 1,795 | 1,719 | 1,734 | -63 | -3.5% | 203,300 |
| 2010/06/08 | 1,750 | 1,816 | 1,741 | 1,797 | +87 | +5.1% | 265,700 |
| 2010/06/07 | 1,726 | 1,760 | 1,705 | 1,710 | -56 | -3.2% | 137,900 |
| 2010/06/04 | 1,762 | 1,773 | 1,744 | 1,766 | +5 | +0.3% | 105,200 |
| 2010/06/03 | 1,730 | 1,777 | 1,720 | 1,761 | +71 | +4.2% | 124,500 |
| 2010/06/02 | 1,687 | 1,740 | 1,674 | 1,690 | -14 | -0.8% | 225,200 |
| 2010/06/01 | 1,718 | 1,724 | 1,698 | 1,704 | -21 | -1.2% | 97,500 |
| 2010/05/31 | 1,718 | 1,739 | 1,715 | 1,725 | -13 | -0.7% | 97,700 |
| 2010/05/28 | 1,750 | 1,757 | 1,712 | 1,738 | +27 | +1.6% | 109,400 |
| 2010/05/27 | 1,680 | 1,715 | 1,657 | 1,711 | +20 | +1.2% | 140,000 |
| 2010/05/26 | 1,725 | 1,732 | 1,662 | 1,691 | -37 | -2.1% | 208,100 |
| 2010/05/25 | 1,799 | 1,800 | 1,712 | 1,728 | -92 | -5.1% | 178,500 |
| 2010/05/24 | 1,810 | 1,827 | 1,759 | 1,820 | +50 | +2.8% | 291,200 |
| 2010/05/21 | 1,799 | 1,800 | 1,752 | 1,770 | -69 | -3.8% | 146,500 |
| 2010/05/20 | 1,874 | 1,900 | 1,823 | 1,839 | -66 | -3.5% | 273,500 |
| 2010/05/19 | 1,855 | 1,937 | 1,855 | 1,905 | +52 | +2.8% | 429,800 |
| 2010/05/18 | 1,887 | 1,887 | 1,839 | 1,853 | -35 | -1.9% | 182,900 |
| 2010/05/17 | 1,923 | 1,923 | 1,872 | 1,888 | -35 | -1.8% | 133,100 |
| 2010/05/14 | 1,911 | 1,941 | 1,889 | 1,923 | -20 | -1% | 156,600 |
| 2010/05/13 | 1,925 | 1,949 | 1,899 | 1,943 | +40 | +2.1% | 149,000 |
| 2010/05/12 | 1,915 | 1,950 | 1,881 | 1,903 | -2 | -0.1% | 191,800 |
| 2010/05/11 | 1,924 | 1,934 | 1,893 | 1,905 | +10 | +0.5% | 186,400 |
| 2010/05/10 | 1,899 | 1,899 | 1,870 | 1,895 | -8 | -0.4% | 207,600 |
| 2010/05/07 | 1,865 | 1,940 | 1,852 | 1,903 | -42 | -2.2% | 424,500 |
| 2010/05/06 | 1,952 | 1,990 | 1,930 | 1,945 | -7 | -0.4% | 394,400 |
| 2010/04/30 | 1,922 | 1,965 | 1,922 | 1,952 | +51 | +2.7% | 382,800 |
| 2010/04/28 | 1,891 | 1,920 | 1,860 | 1,901 | -30 | -1.6% | 423,900 |
| 2010/04/27 | 1,844 | 2,005 | 1,815 | 1,931 | +161 | +9.1% | 1,408,400 |
| 2010/04/26 | 1,749 | 1,775 | 1,740 | 1,770 | +42 | +2.4% | 248,700 |
| 2010/04/23 | 1,723 | 1,739 | 1,704 | 1,728 | +6 | +0.3% | 235,800 |
| 2010/04/22 | 1,713 | 1,739 | 1,700 | 1,722 | -19 | -1.1% | 317,800 |
| 2010/04/21 | 1,690 | 1,748 | 1,672 | 1,741 | +53 | +3.1% | 480,100 |
| 2010/04/20 | 1,665 | 1,713 | 1,655 | 1,688 | +40 | +2.4% | 284,000 |
| 2010/04/19 | 1,660 | 1,669 | 1,646 | 1,648 | -47 | -2.8% | 162,100 |
| 2010/04/16 | 1,712 | 1,716 | 1,681 | 1,695 | -6 | -0.4% | 255,700 |
| 2010/04/15 | 1,699 | 1,712 | 1,694 | 1,701 | +14 | +0.8% | 176,200 |
| 2010/04/14 | 1,666 | 1,693 | 1,664 | 1,687 | +23 | +1.4% | 265,200 |
| 2010/04/13 | 1,683 | 1,686 | 1,648 | 1,664 | -18 | -1.1% | 329,100 |
| 2010/04/12 | 1,690 | 1,707 | 1,682 | 1,682 | +3 | +0.2% | 246,300 |
| 2010/04/09 | 1,684 | 1,720 | 1,673 | 1,679 | +14 | +0.8% | 325,800 |
| 2010/04/08 | 1,705 | 1,717 | 1,657 | 1,665 | -66 | -3.8% | 438,700 |
| 2010/04/07 | 1,768 | 1,771 | 1,725 | 1,731 | -22 | -1.3% | 366,700 |
| 2010/04/06 | 1,802 | 1,809 | 1,745 | 1,753 | -62 | -3.4% | 308,700 |
| 2010/04/05 | 1,835 | 1,838 | 1,796 | 1,815 | -20 | -1.1% | 240,500 |
| 2010/04/02 | 1,900 | 1,907 | 1,827 | 1,835 | -50 | -2.7% | 377,800 |
| 2010/04/01 | 1,871 | 1,890 | 1,860 | 1,885 | +30 | +1.6% | 173,300 |
| 2010/03/31 | 1,869 | 1,881 | 1,852 | 1,855 | -10 | -0.5% | 101,200 |
| 2010/03/30 | 1,864 | 1,869 | 1,844 | 1,865 | +1 | +0.1% | 171,400 |
| 2010/03/29 | 1,840 | 1,864 | 1,825 | 1,864 | +20 | +1.1% | 149,600 |
| 2010/03/26 | 1,830 | 1,846 | 1,816 | 1,844 | +28 | +1.5% | 179,800 |
3651～
3700
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
