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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 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 |
| 2009/04/20 | 1,235 | 1,282 | 1,215 | 1,274 | +73 | +6.1% | 183,300 |
| 2009/04/17 | 1,207 | 1,227 | 1,172 | 1,201 | -26 | -2.1% | 277,100 |
| 2009/04/16 | 1,259 | 1,273 | 1,213 | 1,227 | -1 | -0.1% | 162,800 |
| 2009/04/15 | 1,240 | 1,275 | 1,201 | 1,228 | -52 | -4.1% | 216,600 |
| 2009/04/14 | 1,303 | 1,305 | 1,260 | 1,280 | +9 | +0.7% | 160,700 |
| 2009/04/13 | 1,258 | 1,286 | 1,258 | 1,271 | +14 | +1.1% | 114,900 |
| 2009/04/10 | 1,216 | 1,262 | 1,216 | 1,257 | +43 | +3.5% | 127,100 |
| 2009/04/09 | 1,186 | 1,222 | 1,186 | 1,214 | +48 | +4.1% | 96,800 |
| 2009/04/08 | 1,190 | 1,240 | 1,165 | 1,166 | -24 | -2% | 125,300 |
| 2009/04/07 | 1,210 | 1,238 | 1,182 | 1,190 | -37 | -3% | 245,900 |
| 2009/04/06 | 1,327 | 1,339 | 1,212 | 1,227 | -60 | -4.7% | 540,200 |
| 2009/04/03 | 1,207 | 1,287 | 1,195 | 1,287 | +200 | +18.4% | 277,800 |
| 2009/04/02 | 1,019 | 1,092 | 1,013 | 1,087 | +95 | +9.6% | 237,800 |
| 2009/04/01 | 992 | 1,024 | 974 | 992 | -20 | -2% | 261,200 |
| 2009/03/31 | 997 | 1,042 | 973 | 1,012 | +9 | +0.9% | 152,000 |
| 2009/03/30 | 1,048 | 1,067 | 1,001 | 1,003 | -45 | -4.3% | 212,900 |
| 2009/03/27 | 1,034 | 1,060 | 1,034 | 1,048 | +20 | +1.9% | 104,600 |
| 2009/03/26 | 1,010 | 1,032 | 997 | 1,028 | -6 | -0.6% | 86,200 |
| 2009/03/25 | 1,026 | 1,053 | 1,007 | 1,034 | +28 | +2.8% | 183,700 |
| 2009/03/24 | 1,000 | 1,011 | 980 | 1,006 | +16 | +1.6% | 189,200 |
| 2009/03/23 | 967 | 990 | 962 | 990 | +29 | +3% | 123,600 |
| 2009/03/19 | 1,005 | 1,006 | 955 | 961 | -34 | -3.4% | 115,100 |
| 2009/03/18 | 1,006 | 1,041 | 988 | 995 | -31 | -3% | 93,900 |
| 2009/03/17 | 1,013 | 1,044 | 1,012 | 1,026 | +14 | +1.4% | 164,100 |
| 2009/03/16 | 975 | 1,035 | 975 | 1,012 | +61 | +6.4% | 209,600 |
| 2009/03/13 | 931 | 977 | 931 | 951 | +13 | +1.4% | 323,300 |
| 2009/03/12 | 975 | 985 | 937 | 938 | -57 | -5.7% | 221,800 |
| 2009/03/11 | 997 | 1,007 | 982 | 995 | +20 | +2.1% | 224,200 |
| 2009/03/10 | 1,024 | 1,026 | 973 | 975 | -49 | -4.8% | 338,000 |
| 2009/03/09 | 1,033 | 1,042 | 1,010 | 1,024 | -11 | -1.1% | 78,900 |
| 2009/03/06 | 1,049 | 1,067 | 1,024 | 1,035 | -37 | -3.5% | 235,700 |
| 2009/03/05 | 1,059 | 1,090 | 1,051 | 1,072 | +75 | +7.5% | 263,600 |
| 2009/03/04 | 972 | 1,008 | 946 | 997 | +18 | +1.8% | 282,500 |
| 2009/03/03 | 980 | 1,010 | 951 | 979 | -11 | -1.1% | 286,300 |
3951～
4000
件表示中 / 6990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 | 279,600円 | - | - | - | - | 0.73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 |
| エクセディ | 411,000円 | -7.9% | -11.8% | 6.08% | 12.51倍 | 0.83倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| カヤバ | 299,300円 | +0.4% | -4.5% | 4.01% | 8.41倍 | 0.65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 | 105,200円 | +13.6% | +19.7% | 1.24% | 32.39倍 | 0.81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 |
| 新明和 | 158,600円 | +8.8% | +3.4% | 3.40% | 11.39倍 | 0.93倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
市場注目の銘柄
チャート関連のコラム
