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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,876.7 | 1,880 | 1,820 | 1,830 | -13.3 | -0.7% | 44,400 |
| 2004/09/02 | 1,836.7 | 1,883.3 | 1,833.3 | 1,843.3 | -23.4 | -1.3% | 41,700 |
| 2004/09/01 | 1,870 | 1,920 | 1,833.3 | 1,866.7 | +6.7 | +0.4% | 112,200 |
| 2004/08/31 | 1,840 | 1,866.7 | 1,833.3 | 1,860 | +20 | +1.1% | 27,900 |
| 2004/08/30 | 1,880 | 1,916.7 | 1,833.3 | 1,840 | -56.7 | -3% | 46,500 |
| 2004/08/27 | 1,866.7 | 1,920 | 1,860 | 1,896.7 | +33.4 | +1.8% | 48,600 |
| 2004/08/26 | 1,833.3 | 1,866.7 | 1,830 | 1,863.3 | +40 | +2.2% | 72,000 |
| 2004/08/25 | 1,813.3 | 1,833.3 | 1,800 | 1,823.3 | +10 | +0.6% | 45,000 |
| 2004/08/24 | 1,833.3 | 1,860 | 1,813.3 | 1,813.3 | +3.3 | +0.2% | 68,400 |
| 2004/08/23 | 1,826.7 | 1,826.7 | 1,780 | 1,810 | -16.7 | -0.9% | 20,400 |
| 2004/08/20 | 1,830 | 1,843.3 | 1,796.7 | 1,826.7 | +13.4 | +0.7% | 52,500 |
| 2004/08/19 | 1,766.7 | 1,833.3 | 1,766.7 | 1,813.3 | +13.3 | +0.7% | 42,000 |
| 2004/08/18 | 1,770 | 1,810 | 1,770 | 1,800 | +40 | +2.3% | 42,300 |
| 2004/08/17 | 1,783.3 | 1,783.3 | 1,756.7 | 1,760 | -6.7 | -0.4% | 47,400 |
| 2004/08/16 | 1,743.3 | 1,780 | 1,703.3 | 1,766.7 | +43.4 | +2.5% | 25,200 |
| 2004/08/13 | 1,780 | 1,780 | 1,720 | 1,723.3 | -26.7 | -1.5% | 50,400 |
| 2004/08/12 | 1,740 | 1,766.7 | 1,716.7 | 1,750 | +13.3 | +0.8% | 25,800 |
| 2004/08/11 | 1,723.3 | 1,770 | 1,720 | 1,736.7 | -13.3 | -0.8% | 198,900 |
| 2004/08/10 | 1,783.3 | 1,816.7 | 1,750 | 1,750 | -76.7 | -4.2% | 61,800 |
| 2004/08/09 | 1,710 | 1,833.3 | 1,693.3 | 1,826.7 | +50 | +2.8% | 31,500 |
| 2004/08/06 | 1,716.7 | 1,780 | 1,710 | 1,776.7 | -40 | -2.2% | 77,400 |
| 2004/08/05 | 1,830 | 1,866.7 | 1,786.7 | 1,816.7 | +83.4 | +4.8% | 148,200 |
| 2004/08/04 | 1,746.7 | 1,766.7 | 1,683.3 | 1,733.3 | -13.4 | -0.8% | 108,300 |
| 2004/08/03 | 1,740 | 1,773.3 | 1,673.3 | 1,746.7 | -26.6 | -1.5% | 117,300 |
| 2004/08/02 | 1,946.7 | 1,950 | 1,770 | 1,773.3 | -46.7 | -2.6% | 145,200 |
| 2004/07/30 | 1,733.3 | 1,843.3 | 1,716.7 | 1,820 | +143.3 | +8.5% | 445,200 |
| 2004/07/29 | 1,656.7 | 1,683.3 | 1,650 | 1,676.7 | +20 | +1.2% | 158,700 |
| 2004/07/28 | 1,620 | 1,673.3 | 1,616.7 | 1,656.7 | +36.7 | +2.3% | 122,700 |
| 2004/07/27 | 1,606.7 | 1,633.3 | 1,593.3 | 1,620 | +6.7 | +0.4% | 58,800 |
| 2004/07/26 | 1,666.7 | 1,683.3 | 1,600 | 1,613.3 | -53.4 | -3.2% | 58,200 |
| 2004/07/23 | 1,613.3 | 1,666.7 | 1,600 | 1,666.7 | +66.7 | +4.2% | 35,100 |
| 2004/07/22 | 1,583.3 | 1,616.7 | 1,566.7 | 1,600 | -20 | -1.2% | 64,500 |
| 2004/07/21 | 1,606.7 | 1,626.7 | 1,603.3 | 1,620 | +20 | +1.3% | 57,300 |
| 2004/07/20 | 1,633.3 | 1,633.3 | 1,596.7 | 1,600 | -33.3 | -2% | 76,200 |
| 2004/07/16 | 1,613.3 | 1,646.7 | 1,606.7 | 1,633.3 | +23.3 | +1.4% | 49,800 |
| 2004/07/15 | 1,593.3 | 1,630 | 1,583.3 | 1,610 | -16.7 | -1% | 34,200 |
| 2004/07/14 | 1,613.3 | 1,653.3 | 1,600 | 1,626.7 | +16.7 | +1% | 42,000 |
| 2004/07/13 | 1,576.7 | 1,616.7 | 1,576.7 | 1,610 | -16.7 | -1% | 49,500 |
| 2004/07/12 | 1,593.3 | 1,643.3 | 1,590 | 1,626.7 | +50 | +3.2% | 211,800 |
| 2004/07/09 | 1,566.7 | 1,600 | 1,566.7 | 1,576.7 | -16.6 | -1% | 50,700 |
| 2004/07/08 | 1,603.3 | 1,623.3 | 1,593.3 | 1,593.3 | -13.4 | -0.8% | 47,700 |
| 2004/07/07 | 1,616.7 | 1,620 | 1,600 | 1,606.7 | -60 | -3.6% | 39,300 |
| 2004/07/06 | 1,733.3 | 1,733.3 | 1,666.7 | 1,666.7 | -13.3 | -0.8% | 75,300 |
| 2004/07/05 | 1,633.3 | 1,723.3 | 1,616.7 | 1,680 | -43.3 | -2.5% | 144,600 |
| 2004/07/02 | 1,743.3 | 1,800 | 1,700 | 1,723.3 | +46.6 | +2.8% | 135,900 |
| 2004/07/01 | 1,600 | 1,676.7 | 1,590 | 1,676.7 | +106.7 | +6.8% | 189,600 |
| 2004/06/30 | 1,596.7 | 1,600 | 1,566.7 | 1,570 | -6.7 | -0.4% | 41,100 |
| 2004/06/29 | 1,566.7 | 1,586.7 | 1,520 | 1,576.7 | -40 | -2.5% | 75,600 |
| 2004/06/28 | 1,513.3 | 1,616.7 | 1,510 | 1,616.7 | +113.4 | +7.5% | 152,400 |
| 2004/06/25 | 1,496.7 | 1,503.3 | 1,480 | 1,503.3 | +23.3 | +1.6% | 60,900 |
4951～
5000
件表示中 / 6840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 | 302,000円 | +1.1% | -11.3% | 6.69% | 11.98倍 | 0.81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 |
| エクセディ | 443,500円 | -2.7% | - | 4.51% | 18.54倍 | 0.90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 |
| 東海理化 | 210,900円 | -3.8% | -29.3% | 4.27% | 8.11倍 | 0.57倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 産車体 | 109,500円 | +16.7% | +252.0% | 1.19% | 61.79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 |
| 三菱ロジ | 126,800円 | -4.5% | -44.0% | 1.89% | 7.51倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
