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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 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 |
3701～
3750
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
