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 |
|---|---|---|---|---|---|---|---|
| 2008/09/04 | 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 |
| 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 |
4151～
4200
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 | 317,000円 | -7.7% | -17.2% | 3.91% | 12.80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 | 193,600円 | -2.3% | +21.1% | 1.24% | 18.79倍 | 1.67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 | 374,500円 | +0.4% | -4.5% | 3.20% | 10.71倍 | 0.79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 | 116,500円 | +13.6% | +19.7% | 1.12% | 35.87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 | 226,000円 | -2.0% | -10.3% | 0.00% | 11.76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
