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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 1,029 | 1,029 | 990 | 1,026 | +97 | +10.4% | 310,800 |
| 2008/10/10 | 949 | 949 | 897 | 929 | -23 | -2.4% | 417,400 |
| 2008/10/09 | 880 | 956 | 850 | 952 | +52 | +5.8% | 411,200 |
| 2008/10/08 | 1,000 | 1,000 | 884 | 900 | -112 | -11.1% | 313,000 |
| 2008/10/07 | 952 | 1,048 | 952 | 1,012 | -30 | -2.9% | 230,800 |
| 2008/10/06 | 1,052 | 1,089 | 1,029 | 1,042 | -110 | -9.5% | 301,600 |
| 2008/10/03 | 1,190 | 1,208 | 1,143 | 1,152 | -37 | -3.1% | 296,800 |
| 2008/10/02 | 1,283 | 1,288 | 1,177 | 1,189 | -111 | -8.5% | 302,900 |
| 2008/10/01 | 1,336 | 1,352 | 1,276 | 1,300 | -76 | -5.5% | 400,400 |
| 2008/09/30 | 1,234 | 1,395 | 1,233 | 1,376 | +23 | +1.7% | 368,500 |
| 2008/09/29 | 1,407 | 1,424 | 1,343 | 1,353 | -57 | -4% | 152,700 |
| 2008/09/26 | 1,411 | 1,435 | 1,383 | 1,410 | -9 | -0.6% | 214,000 |
| 2008/09/25 | 1,400 | 1,437 | 1,385 | 1,419 | -41 | -2.8% | 194,400 |
| 2008/09/24 | 1,441 | 1,464 | 1,422 | 1,460 | -53 | -3.5% | 332,300 |
| 2008/09/22 | 1,572 | 1,580 | 1,493 | 1,513 | -54 | -3.4% | 285,000 |
| 2008/09/19 | 1,549 | 1,589 | 1,522 | 1,567 | +35 | +2.3% | 209,900 |
| 2008/09/18 | 1,447 | 1,540 | 1,447 | 1,532 | +15 | +1% | 190,900 |
| 2008/09/17 | 1,729 | 1,729 | 1,504 | 1,517 | -32 | -2.1% | 283,800 |
| 2008/09/16 | 1,550 | 1,559 | 1,516 | 1,549 | -53 | -3.3% | 210,900 |
| 2008/09/12 | 1,610 | 1,619 | 1,576 | 1,602 | -15 | -0.9% | 158,700 |
| 2008/09/11 | 1,670 | 1,670 | 1,605 | 1,617 | -52 | -3.1% | 216,400 |
| 2008/09/10 | 1,600 | 1,682 | 1,600 | 1,669 | +24 | +1.5% | 222,400 |
| 2008/09/09 | 1,696 | 1,696 | 1,636 | 1,645 | -51 | -3% | 146,200 |
| 2008/09/08 | 1,723 | 1,742 | 1,679 | 1,696 | -1 | -0.1% | 225,500 |
| 2008/09/05 | 1,655 | 1,712 | 1,655 | 1,697 | +3 | +0.2% | 279,400 |
| 2008/09/04 | 1,695 | 1,708 | 1,682 | 1,694 | -14 | -0.8% | 248,200 |
| 2008/09/03 | 1,675 | 1,732 | 1,675 | 1,708 | +37 | +2.2% | 246,900 |
| 2008/09/02 | 1,724 | 1,749 | 1,652 | 1,671 | -83 | -4.7% | 191,800 |
| 2008/09/01 | 1,761 | 1,777 | 1,740 | 1,754 | -45 | -2.5% | 249,500 |
| 2008/08/29 | 1,780 | 1,799 | 1,757 | 1,799 | +69 | +4% | 143,600 |
| 2008/08/28 | 1,745 | 1,747 | 1,715 | 1,730 | -19 | -1.1% | 116,400 |
| 2008/08/27 | 1,776 | 1,776 | 1,738 | 1,749 | +3 | +0.2% | 146,800 |
| 2008/08/26 | 1,720 | 1,755 | 1,707 | 1,746 | -34 | -1.9% | 203,600 |
| 2008/08/25 | 1,797 | 1,797 | 1,752 | 1,780 | +62 | +3.6% | 160,500 |
| 2008/08/22 | 1,750 | 1,760 | 1,708 | 1,718 | -67 | -3.8% | 295,500 |
| 2008/08/21 | 1,855 | 1,865 | 1,780 | 1,785 | -104 | -5.5% | 378,300 |
| 2008/08/20 | 1,786 | 1,892 | 1,786 | 1,889 | +103 | +5.8% | 378,600 |
| 2008/08/19 | 1,808 | 1,808 | 1,769 | 1,786 | -35 | -1.9% | 179,900 |
| 2008/08/18 | 1,799 | 1,860 | 1,799 | 1,821 | +48 | +2.7% | 441,000 |
| 2008/08/15 | 1,750 | 1,790 | 1,728 | 1,773 | +106 | +6.4% | 463,800 |
| 2008/08/14 | 1,666 | 1,712 | 1,660 | 1,667 | -15 | -0.9% | 193,700 |
| 2008/08/13 | 1,700 | 1,731 | 1,672 | 1,682 | -75 | -4.3% | 243,800 |
| 2008/08/12 | 1,780 | 1,822 | 1,751 | 1,757 | -7 | -0.4% | 257,200 |
| 2008/08/11 | 1,772 | 1,796 | 1,725 | 1,764 | +22 | +1.3% | 387,200 |
| 2008/08/08 | 1,748 | 1,767 | 1,709 | 1,742 | +24 | +1.4% | 416,500 |
| 2008/08/07 | 1,791 | 1,792 | 1,693 | 1,718 | -94 | -5.2% | 393,800 |
| 2008/08/06 | 1,804 | 1,824 | 1,780 | 1,812 | +82 | +4.7% | 174,300 |
| 2008/08/05 | 1,700 | 1,777 | 1,700 | 1,730 | -56 | -3.1% | 318,300 |
| 2008/08/04 | 1,785 | 1,818 | 1,779 | 1,786 | -3 | -0.2% | 288,800 |
| 2008/08/01 | 1,817 | 1,832 | 1,785 | 1,789 | -58 | -3.1% | 357,500 |
4051～
4100
件表示中 / 6949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 | 283,900円 | +1.1% | -6.1% | 7.12% | 10.74倍 | 0.75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 |
| 武蔵精密 | 257,400円 | -4.3% | -0.4% | 1.94% | 17.75倍 | 1.51倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| カヤバ | 297,900円 | +1.2% | -4.0% | 3.69% | 11.62倍 | 0.70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 | 108,700円 | +16.7% | +252.0% | 1.20% | 61.34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 | 200,200円 | +14.8% | +20.0% | 1.75% | 6.31倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
