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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,510 | 1,521 | 1,510 | 1,518 | +17 | +1.1% | 86,300 |
2023/02/24 | 1,479 | 1,502 | 1,479 | 1,501 | +28 | +1.9% | 128,700 |
2023/02/22 | 1,482 | 1,484 | 1,464 | 1,473 | -21 | -1.4% | 81,000 |
2023/02/21 | 1,475 | 1,497 | 1,475 | 1,494 | +23 | +1.6% | 89,100 |
2023/02/20 | 1,473 | 1,480 | 1,466 | 1,471 | +11 | +0.8% | 74,900 |
2023/02/17 | 1,440 | 1,460 | 1,440 | 1,460 | +7 | +0.5% | 73,500 |
2023/02/16 | 1,450 | 1,466 | 1,448 | 1,453 | +8 | +0.6% | 71,200 |
2023/02/15 | 1,451 | 1,452 | 1,440 | 1,445 | +6 | +0.4% | 76,500 |
2023/02/14 | 1,450 | 1,453 | 1,434 | 1,439 | +7 | +0.5% | 71,700 |
2023/02/13 | 1,425 | 1,436 | 1,423 | 1,432 | +7 | +0.5% | 54,700 |
2023/02/10 | 1,430 | 1,435 | 1,422 | 1,425 | -5 | -0.3% | 64,600 |
2023/02/09 | 1,419 | 1,436 | 1,417 | 1,430 | +6 | +0.4% | 57,300 |
2023/02/08 | 1,430 | 1,441 | 1,418 | 1,424 | -9 | -0.6% | 65,000 |
2023/02/07 | 1,424 | 1,436 | 1,419 | 1,433 | +6 | +0.4% | 82,500 |
2023/02/06 | 1,415 | 1,443 | 1,415 | 1,427 | +15 | +1.1% | 158,000 |
2023/02/03 | 1,421 | 1,428 | 1,412 | 1,412 | -17 | -1.2% | 164,800 |
2023/02/02 | 1,452 | 1,453 | 1,427 | 1,429 | -18 | -1.2% | 85,400 |
2023/02/01 | 1,453 | 1,453 | 1,444 | 1,447 | +3 | +0.2% | 82,400 |
2023/01/31 | 1,428 | 1,445 | 1,421 | 1,444 | +28 | +2% | 92,900 |
2023/01/30 | 1,413 | 1,426 | 1,413 | 1,416 | +1 | +0.1% | 98,800 |
2023/01/27 | 1,416 | 1,416 | 1,408 | 1,415 | +6 | +0.4% | 44,900 |
2023/01/26 | 1,398 | 1,424 | 1,398 | 1,409 | +11 | +0.8% | 122,100 |
2023/01/25 | 1,400 | 1,404 | 1,394 | 1,398 | -3 | -0.2% | 67,700 |
2023/01/24 | 1,398 | 1,405 | 1,398 | 1,401 | +14 | +1% | 60,800 |
2023/01/23 | 1,386 | 1,391 | 1,383 | 1,387 | +15 | +1.1% | 68,100 |
2023/01/20 | 1,368 | 1,376 | 1,360 | 1,372 | +4 | +0.3% | 65,100 |
2023/01/19 | 1,371 | 1,375 | 1,361 | 1,368 | -12 | -0.9% | 94,700 |
2023/01/18 | 1,368 | 1,402 | 1,358 | 1,380 | +18 | +1.3% | 141,600 |
2023/01/17 | 1,342 | 1,368 | 1,341 | 1,362 | +46 | +3.5% | 160,900 |
2023/01/16 | 1,320 | 1,327 | 1,316 | 1,316 | -3 | -0.2% | 155,900 |
2023/01/13 | 1,335 | 1,338 | 1,316 | 1,319 | -17 | -1.3% | 130,600 |
2023/01/12 | 1,334 | 1,340 | 1,330 | 1,336 | +4 | +0.3% | 89,800 |
2023/01/11 | 1,338 | 1,338 | 1,331 | 1,332 | -2 | -0.1% | 99,500 |
2023/01/10 | 1,351 | 1,353 | 1,330 | 1,334 | -4 | -0.3% | 129,300 |
2023/01/06 | 1,333 | 1,347 | 1,333 | 1,338 | +5 | +0.4% | 95,300 |
2023/01/05 | 1,328 | 1,336 | 1,327 | 1,333 | ±0 | ±0% | 89,600 |
2023/01/04 | 1,343 | 1,345 | 1,323 | 1,333 | -18 | -1.3% | 141,500 |
2022/12/30 | 1,356 | 1,364 | 1,350 | 1,351 | -4 | -0.3% | 89,300 |
2022/12/29 | 1,336 | 1,355 | 1,326 | 1,355 | +14 | +1% | 81,600 |
2022/12/28 | 1,334 | 1,341 | 1,331 | 1,341 | +5 | +0.4% | 89,000 |
2022/12/27 | 1,340 | 1,343 | 1,334 | 1,336 | +1 | +0.1% | 53,500 |
2022/12/26 | 1,330 | 1,342 | 1,328 | 1,335 | +14 | +1.1% | 90,600 |
2022/12/23 | 1,330 | 1,330 | 1,318 | 1,321 | -12 | -0.9% | 81,200 |
2022/12/22 | 1,333 | 1,342 | 1,329 | 1,333 | +10 | +0.8% | 105,400 |
2022/12/21 | 1,339 | 1,340 | 1,318 | 1,323 | -24 | -1.8% | 141,200 |
2022/12/20 | 1,362 | 1,372 | 1,338 | 1,347 | -15 | -1.1% | 155,000 |
2022/12/19 | 1,370 | 1,377 | 1,362 | 1,362 | -10 | -0.7% | 71,600 |
2022/12/16 | 1,375 | 1,394 | 1,371 | 1,372 | -6 | -0.4% | 167,700 |
2022/12/15 | 1,384 | 1,388 | 1,378 | 1,378 | -6 | -0.4% | 64,500 |
2022/12/14 | 1,379 | 1,387 | 1,375 | 1,384 | +8 | +0.6% | 65,500 |
301~
350
件表示中 / 6712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 | 217,000円 | -1.0% | -7.1% | 3.50% | 8.71倍 | 0.58倍 |
|
クラッチ専業メーカー。2輪は世界首位。ホンダ系向け5割。海外比率高くアジアが稼ぎ頭 |
カヤバ | 512,000円 | +1.2% | -4.0% | 3.91% | 10.21倍 | 0.63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 |
武蔵精密 | 176,400円 | -2.8% | +12.5% | 2.83% | 10.50倍 | 1.00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 |
極東開 | 245,300円 | +4.7% | +15.7% | 4.73% | 21.37倍 | 0.80倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
太平洋 | 155,300円 | -3.5% | -31.0% | 3.35% | 9.09倍 | 0.55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