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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 1,250 | 1,290 | 1,250 | 1,281 | -24 | -1.8% | 126,800 |
| 2009/07/02 | 1,315 | 1,317 | 1,297 | 1,305 | +10 | +0.8% | 99,400 |
| 2009/07/01 | 1,315 | 1,317 | 1,285 | 1,295 | -28 | -2.1% | 130,200 |
| 2009/06/30 | 1,280 | 1,332 | 1,280 | 1,323 | +48 | +3.8% | 212,500 |
| 2009/06/29 | 1,285 | 1,295 | 1,255 | 1,275 | -1 | -0.1% | 124,800 |
| 2009/06/26 | 1,240 | 1,283 | 1,239 | 1,276 | +39 | +3.2% | 129,000 |
| 2009/06/25 | 1,213 | 1,254 | 1,201 | 1,237 | +41 | +3.4% | 137,700 |
| 2009/06/24 | 1,206 | 1,207 | 1,183 | 1,196 | -11 | -0.9% | 134,100 |
| 2009/06/23 | 1,217 | 1,229 | 1,202 | 1,207 | -47 | -3.7% | 117,400 |
| 2009/06/22 | 1,259 | 1,278 | 1,221 | 1,254 | -5 | -0.4% | 138,800 |
| 2009/06/19 | 1,231 | 1,271 | 1,195 | 1,259 | +8 | +0.6% | 410,000 |
| 2009/06/18 | 1,272 | 1,289 | 1,237 | 1,251 | -20 | -1.6% | 100,400 |
| 2009/06/17 | 1,258 | 1,292 | 1,256 | 1,271 | +15 | +1.2% | 150,900 |
| 2009/06/16 | 1,295 | 1,298 | 1,244 | 1,256 | -51 | -3.9% | 186,200 |
| 2009/06/15 | 1,318 | 1,319 | 1,296 | 1,307 | -16 | -1.2% | 161,800 |
| 2009/06/12 | 1,356 | 1,373 | 1,318 | 1,323 | -63 | -4.5% | 381,900 |
| 2009/06/11 | 1,402 | 1,410 | 1,376 | 1,386 | +4 | +0.3% | 156,700 |
| 2009/06/10 | 1,356 | 1,398 | 1,349 | 1,382 | +46 | +3.4% | 174,700 |
| 2009/06/09 | 1,377 | 1,399 | 1,327 | 1,336 | -69 | -4.9% | 140,200 |
| 2009/06/08 | 1,363 | 1,420 | 1,343 | 1,405 | +82 | +6.2% | 229,000 |
| 2009/06/05 | 1,322 | 1,327 | 1,288 | 1,323 | +38 | +3% | 167,600 |
| 2009/06/04 | 1,281 | 1,310 | 1,276 | 1,285 | +5 | +0.4% | 160,100 |
| 2009/06/03 | 1,256 | 1,287 | 1,244 | 1,280 | +34 | +2.7% | 185,500 |
| 2009/06/02 | 1,248 | 1,257 | 1,232 | 1,246 | +22 | +1.8% | 203,000 |
| 2009/06/01 | 1,212 | 1,229 | 1,193 | 1,224 | +27 | +2.3% | 193,600 |
| 2009/05/29 | 1,261 | 1,261 | 1,180 | 1,197 | -65 | -5.2% | 437,200 |
| 2009/05/28 | 1,232 | 1,270 | 1,232 | 1,262 | +6 | +0.5% | 161,900 |
| 2009/05/27 | 1,251 | 1,270 | 1,250 | 1,256 | +11 | +0.9% | 78,900 |
| 2009/05/26 | 1,251 | 1,261 | 1,220 | 1,245 | -4 | -0.3% | 115,700 |
| 2009/05/25 | 1,248 | 1,269 | 1,228 | 1,249 | +2 | +0.2% | 105,000 |
| 2009/05/22 | 1,232 | 1,269 | 1,227 | 1,247 | -17 | -1.3% | 123,900 |
| 2009/05/21 | 1,248 | 1,269 | 1,225 | 1,264 | -4 | -0.3% | 145,000 |
| 2009/05/20 | 1,249 | 1,270 | 1,235 | 1,268 | +19 | +1.5% | 95,400 |
| 2009/05/19 | 1,229 | 1,253 | 1,212 | 1,249 | +26 | +2.1% | 178,500 |
| 2009/05/18 | 1,200 | 1,232 | 1,194 | 1,223 | -7 | -0.6% | 113,400 |
| 2009/05/15 | 1,202 | 1,246 | 1,188 | 1,230 | +23 | +1.9% | 188,900 |
| 2009/05/14 | 1,279 | 1,279 | 1,206 | 1,207 | -92 | -7.1% | 302,000 |
| 2009/05/13 | 1,230 | 1,307 | 1,230 | 1,299 | +49 | +3.9% | 414,600 |
| 2009/05/12 | 1,231 | 1,257 | 1,231 | 1,250 | +19 | +1.5% | 236,500 |
| 2009/05/11 | 1,280 | 1,285 | 1,212 | 1,231 | -60 | -4.6% | 282,500 |
| 2009/05/08 | 1,280 | 1,295 | 1,270 | 1,291 | +15 | +1.2% | 171,400 |
| 2009/05/07 | 1,282 | 1,294 | 1,253 | 1,276 | +54 | +4.4% | 346,900 |
| 2009/05/01 | 1,231 | 1,243 | 1,200 | 1,222 | -14 | -1.1% | 361,300 |
| 2009/04/30 | 1,230 | 1,292 | 1,230 | 1,236 | -2 | -0.2% | 487,200 |
| 2009/04/28 | 1,280 | 1,310 | 1,234 | 1,238 | -8 | -0.6% | 466,900 |
| 2009/04/27 | 1,296 | 1,296 | 1,222 | 1,246 | -30 | -2.4% | 306,300 |
| 2009/04/24 | 1,300 | 1,319 | 1,276 | 1,276 | -34 | -2.6% | 304,400 |
| 2009/04/23 | 1,300 | 1,335 | 1,285 | 1,310 | +25 | +1.9% | 299,800 |
| 2009/04/22 | 1,286 | 1,306 | 1,235 | 1,285 | +1 | +0.1% | 344,200 |
| 2009/04/21 | 1,280 | 1,294 | 1,255 | 1,284 | +10 | +0.8% | 274,400 |
3951～
4000
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 | 315,000円 | -7.7% | -17.2% | 3.94% | 12.72倍 | 0.82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 | 192,500円 | -2.3% | +21.1% | 1.25% | 18.68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 | 377,000円 | +0.4% | -4.5% | 3.18% | 10.78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 | 116,600円 | +13.6% | +19.7% | 1.11% | 35.90倍 | 0.89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 | 225,500円 | -2.0% | -10.3% | 0.00% | 11.73倍 | 0.78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
