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 |
|---|---|---|---|---|---|---|---|
| 2008/07/31 | 1,870 | 1,870 | 1,832 | 1,847 | -27 | -1.4% | 297,700 |
| 2008/07/30 | 1,900 | 1,912 | 1,850 | 1,874 | +28 | +1.5% | 515,500 |
| 2008/07/29 | 1,829 | 1,849 | 1,793 | 1,846 | +8 | +0.4% | 417,700 |
| 2008/07/28 | 1,842 | 1,844 | 1,788 | 1,838 | +53 | +3% | 290,400 |
| 2008/07/25 | 1,780 | 1,824 | 1,757 | 1,785 | +1 | +0.1% | 258,900 |
| 2008/07/24 | 1,742 | 1,797 | 1,736 | 1,784 | +42 | +2.4% | 204,400 |
| 2008/07/23 | 1,699 | 1,773 | 1,690 | 1,742 | +173 | +11% | 371,300 |
| 2008/07/22 | 1,530 | 1,573 | 1,518 | 1,569 | +51 | +3.4% | 158,900 |
| 2008/07/18 | 1,542 | 1,569 | 1,508 | 1,518 | -15 | -1% | 104,300 |
| 2008/07/17 | 1,574 | 1,574 | 1,522 | 1,533 | -22 | -1.4% | 141,400 |
| 2008/07/16 | 1,540 | 1,584 | 1,535 | 1,555 | +17 | +1.1% | 258,200 |
| 2008/07/15 | 1,544 | 1,544 | 1,508 | 1,538 | -8 | -0.5% | 149,700 |
| 2008/07/14 | 1,568 | 1,593 | 1,539 | 1,546 | -53 | -3.3% | 150,400 |
| 2008/07/11 | 1,603 | 1,627 | 1,577 | 1,599 | -17 | -1.1% | 89,100 |
| 2008/07/10 | 1,629 | 1,655 | 1,608 | 1,616 | -13 | -0.8% | 148,700 |
| 2008/07/09 | 1,630 | 1,668 | 1,613 | 1,629 | +56 | +3.6% | 255,600 |
| 2008/07/08 | 1,583 | 1,596 | 1,565 | 1,573 | +7 | +0.4% | 186,100 |
| 2008/07/07 | 1,550 | 1,579 | 1,515 | 1,566 | +23 | +1.5% | 174,700 |
| 2008/07/04 | 1,535 | 1,554 | 1,525 | 1,543 | +9 | +0.6% | 112,000 |
| 2008/07/03 | 1,556 | 1,560 | 1,517 | 1,534 | -52 | -3.3% | 395,800 |
| 2008/07/02 | 1,620 | 1,636 | 1,578 | 1,586 | -51 | -3.1% | 158,300 |
| 2008/07/01 | 1,648 | 1,653 | 1,630 | 1,637 | +3 | +0.2% | 104,200 |
| 2008/06/30 | 1,668 | 1,668 | 1,623 | 1,634 | -35 | -2.1% | 181,100 |
| 2008/06/27 | 1,625 | 1,692 | 1,619 | 1,669 | -24 | -1.4% | 180,100 |
| 2008/06/26 | 1,684 | 1,749 | 1,670 | 1,693 | +25 | +1.5% | 246,500 |
| 2008/06/25 | 1,651 | 1,668 | 1,599 | 1,668 | ±0 | ±0% | 196,800 |
| 2008/06/24 | 1,667 | 1,675 | 1,643 | 1,668 | +1 | +0.1% | 112,600 |
| 2008/06/23 | 1,672 | 1,683 | 1,642 | 1,667 | -4 | -0.2% | 289,500 |
| 2008/06/20 | 1,674 | 1,697 | 1,658 | 1,671 | +27 | +1.6% | 291,800 |
| 2008/06/19 | 1,665 | 1,665 | 1,626 | 1,644 | +9 | +0.6% | 275,500 |
| 2008/06/18 | 1,625 | 1,642 | 1,605 | 1,635 | +37 | +2.3% | 211,000 |
| 2008/06/17 | 1,626 | 1,642 | 1,587 | 1,598 | -27 | -1.7% | 182,200 |
| 2008/06/16 | 1,654 | 1,654 | 1,609 | 1,625 | +1 | +0.1% | 248,400 |
| 2008/06/13 | 1,662 | 1,670 | 1,569 | 1,624 | +22 | +1.4% | 296,600 |
| 2008/06/12 | 1,585 | 1,615 | 1,557 | 1,602 | -18 | -1.1% | 252,300 |
| 2008/06/11 | 1,619 | 1,637 | 1,582 | 1,620 | +31 | +2% | 219,800 |
| 2008/06/10 | 1,647 | 1,692 | 1,577 | 1,589 | -56 | -3.4% | 329,800 |
| 2008/06/09 | 1,680 | 1,680 | 1,629 | 1,645 | -61 | -3.6% | 161,100 |
| 2008/06/06 | 1,734 | 1,748 | 1,703 | 1,706 | +2 | +0.1% | 165,700 |
| 2008/06/05 | 1,700 | 1,706 | 1,675 | 1,704 | -15 | -0.9% | 162,500 |
| 2008/06/04 | 1,692 | 1,720 | 1,686 | 1,719 | +57 | +3.4% | 216,500 |
| 2008/06/03 | 1,680 | 1,680 | 1,643 | 1,662 | -15 | -0.9% | 239,900 |
| 2008/06/02 | 1,683 | 1,688 | 1,618 | 1,677 | +19 | +1.1% | 234,700 |
| 2008/05/30 | 1,580 | 1,660 | 1,580 | 1,658 | +101 | +6.5% | 232,700 |
| 2008/05/29 | 1,520 | 1,565 | 1,515 | 1,557 | +49 | +3.2% | 166,200 |
| 2008/05/28 | 1,510 | 1,535 | 1,503 | 1,508 | +29 | +2% | 370,300 |
| 2008/05/27 | 1,415 | 1,481 | 1,415 | 1,479 | +70 | +5% | 187,600 |
| 2008/05/26 | 1,450 | 1,450 | 1,407 | 1,409 | -31 | -2.2% | 136,100 |
| 2008/05/23 | 1,455 | 1,479 | 1,440 | 1,440 | -12 | -0.8% | 108,600 |
| 2008/05/22 | 1,425 | 1,462 | 1,405 | 1,452 | +6 | +0.4% | 78,600 |
4101～
4150
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
