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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,366.7 | 1,383.3 | 1,350 | 1,370 | -26.7 | -1.9% | 120,900 |
| 2004/04/08 | 1,400 | 1,416.7 | 1,396.7 | 1,396.7 | -20 | -1.4% | 174,300 |
| 2004/04/07 | 1,400 | 1,416.7 | 1,390 | 1,416.7 | +20 | +1.4% | 173,700 |
| 2004/04/06 | 1,383.3 | 1,400 | 1,356.7 | 1,396.7 | +30 | +2.2% | 195,000 |
| 2004/04/05 | 1,383.3 | 1,390 | 1,366.7 | 1,366.7 | ±0 | ±0% | 70,800 |
| 2004/04/02 | 1,360 | 1,376.7 | 1,350 | 1,366.7 | +10 | +0.7% | 123,000 |
| 2004/04/01 | 1,376.7 | 1,386.7 | 1,353.3 | 1,356.7 | -70 | -4.9% | 96,300 |
| 2004/03/31 | 1,396.7 | 1,426.7 | 1,383.3 | 1,426.7 | +30 | +2.1% | 81,600 |
| 2004/03/30 | 1,373.3 | 1,400 | 1,373.3 | 1,396.7 | +23.4 | +1.7% | 96,000 |
| 2004/03/29 | 1,366.7 | 1,383.3 | 1,366.7 | 1,373.3 | ±0 | ±0% | 39,900 |
| 2004/03/26 | 1,360 | 1,376.7 | 1,336.7 | 1,373.3 | +10 | +0.7% | 71,400 |
| 2004/03/25 | 1,366.7 | 1,373.3 | 1,353.3 | 1,363.3 | ±0 | ±0% | 43,800 |
| 2004/03/24 | 1,366.7 | 1,366.7 | 1,350 | 1,363.3 | -3.4 | -0.2% | 108,300 |
| 2004/03/23 | 1,306.7 | 1,366.7 | 1,300 | 1,366.7 | +26.7 | +2% | 62,700 |
| 2004/03/22 | 1,340 | 1,373.3 | 1,340 | 1,340 | -33.3 | -2.4% | 121,800 |
| 2004/03/19 | 1,370 | 1,373.3 | 1,363.3 | 1,373.3 | -3.4 | -0.2% | 139,800 |
| 2004/03/18 | 1,366.7 | 1,380 | 1,366.7 | 1,376.7 | +10 | +0.7% | 165,900 |
| 2004/03/17 | 1,366.7 | 1,370 | 1,356.7 | 1,366.7 | ±0 | ±0% | 91,200 |
| 2004/03/16 | 1,373.3 | 1,373.3 | 1,363.3 | 1,366.7 | -13.3 | -1% | 199,500 |
| 2004/03/15 | 1,380 | 1,386.7 | 1,376.7 | 1,380 | +3.3 | +0.2% | 78,000 |
| 2004/03/12 | 1,383.3 | 1,383.3 | 1,350 | 1,376.7 | +3.4 | +0.2% | 218,400 |
| 2004/03/11 | 1,400 | 1,400 | 1,373.3 | 1,373.3 | -23.4 | -1.7% | 215,400 |
| 2004/03/10 | 1,400 | 1,403.3 | 1,390 | 1,396.7 | -3.3 | -0.2% | 129,900 |
| 2004/03/09 | 1,400 | 1,403.3 | 1,366.7 | 1,400 | ±0 | ±0% | 202,500 |
| 2004/03/08 | 1,413.3 | 1,413.3 | 1,383.3 | 1,400 | -10 | -0.7% | 128,700 |
| 2004/03/05 | 1,400 | 1,410 | 1,396.7 | 1,410 | +13.3 | +1% | 351,000 |
| 2004/03/04 | 1,383.3 | 1,403.3 | 1,346.7 | 1,396.7 | -3.3 | -0.2% | 391,500 |
| 2004/03/03 | 1,343.3 | 1,486.7 | 1,343.3 | 1,400 | +50 | +3.7% | 546,300 |
| 2004/03/02 | 1,320 | 1,366.7 | 1,310 | 1,350 | +30 | +2.3% | 435,600 |
| 2004/03/01 | 1,250 | 1,336.7 | 1,216.7 | 1,320 | +60 | +4.8% | 977,100 |
| 2004/02/27 | 1,310 | 1,330 | 1,236.7 | 1,260 | -43.3 | -3.3% | 1,684,800 |
| 2004/02/26 | 1,273.3 | 1,310 | 1,256.7 | 1,303.3 | +36.6 | +2.9% | 512,700 |
| 2004/02/25 | 1,263.3 | 1,286.7 | 1,250 | 1,266.7 | -3.3 | -0.3% | 228,300 |
| 2004/02/24 | 1,276.7 | 1,280 | 1,253.3 | 1,270 | -6.7 | -0.5% | 299,100 |
| 2004/02/23 | 1,246.7 | 1,316.7 | 1,236.7 | 1,276.7 | +96.7 | +8.2% | 610,800 |
| 2004/02/20 | 1,183.3 | 1,183.3 | 1,170 | 1,180 | ±0 | ±0% | 231,000 |
| 2004/02/19 | 1,176.7 | 1,193.3 | 1,170 | 1,180 | -20 | -1.7% | 77,100 |
| 2004/02/18 | 1,223.3 | 1,230 | 1,160 | 1,200 | -20 | -1.6% | 122,400 |
| 2004/02/17 | 1,240 | 1,240 | 1,210 | 1,220 | -26.7 | -2.1% | 81,600 |
| 2004/02/16 | 1,243.3 | 1,246.7 | 1,240 | 1,246.7 | -6.6 | -0.5% | 30,600 |
| 2004/02/13 | 1,260 | 1,260 | 1,243.3 | 1,253.3 | -6.7 | -0.5% | 69,300 |
| 2004/02/12 | 1,253.3 | 1,260 | 1,250 | 1,260 | +6.7 | +0.5% | 68,700 |
| 2004/02/10 | 1,253.3 | 1,253.3 | 1,250 | 1,253.3 | ±0 | ±0% | 54,600 |
| 2004/02/09 | 1,260 | 1,260 | 1,250 | 1,253.3 | -10 | -0.8% | 31,200 |
| 2004/02/06 | 1,263.3 | 1,266.7 | 1,243.3 | 1,263.3 | ±0 | ±0% | 43,500 |
| 2004/02/05 | 1,240 | 1,263.3 | 1,240 | 1,263.3 | +23.3 | +1.9% | 32,700 |
| 2004/02/04 | 1,253.3 | 1,263.3 | 1,240 | 1,240 | -13.3 | -1.1% | 75,900 |
| 2004/02/03 | 1,250 | 1,253.3 | 1,233.3 | 1,253.3 | +10 | +0.8% | 81,300 |
| 2004/02/02 | 1,233.3 | 1,246.7 | 1,230 | 1,243.3 | +16.6 | +1.4% | 39,300 |
| 2004/01/30 | 1,226.7 | 1,226.7 | 1,206.7 | 1,226.7 | ±0 | ±0% | 38,400 |
5051～
5100
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
