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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,070 | 1,083.3 | 1,066.7 | 1,066.7 | -16.6 | -1.5% | 45,300 |
| 2003/11/11 | 1,083.3 | 1,086.7 | 1,060 | 1,083.3 | -13.4 | -1.2% | 94,200 |
| 2003/11/10 | 1,086.7 | 1,106.7 | 1,086.7 | 1,096.7 | +13.4 | +1.2% | 66,000 |
| 2003/11/07 | 1,110 | 1,110 | 1,076.7 | 1,083.3 | -16.7 | -1.5% | 37,200 |
| 2003/11/06 | 1,150 | 1,153.3 | 1,100 | 1,100 | -50 | -4.3% | 44,400 |
| 2003/11/05 | 1,133.3 | 1,160 | 1,133.3 | 1,150 | -50 | -4.2% | 96,300 |
| 2003/11/04 | 1,203.3 | 1,206.7 | 1,200 | 1,200 | +3.3 | +0.3% | 19,200 |
| 2003/10/31 | 1,216.7 | 1,216.7 | 1,193.3 | 1,196.7 | -6.6 | -0.5% | 29,400 |
| 2003/10/30 | 1,230 | 1,230 | 1,200 | 1,203.3 | -30 | -2.4% | 102,600 |
| 2003/10/29 | 1,183.3 | 1,233.3 | 1,120 | 1,233.3 | +76.6 | +6.6% | 21,900 |
| 2003/10/28 | 1,103.3 | 1,156.7 | 1,100 | 1,156.7 | +53.4 | +4.8% | 59,700 |
| 2003/10/27 | 1,126.7 | 1,126.7 | 1,073.3 | 1,103.3 | -30 | -2.6% | 32,400 |
| 2003/10/24 | 1,160 | 1,160 | 1,093.3 | 1,133.3 | -16.7 | -1.5% | 106,500 |
| 2003/10/23 | 1,166.7 | 1,166.7 | 1,140 | 1,150 | -16.7 | -1.4% | 45,300 |
| 2003/10/22 | 1,200 | 1,200 | 1,166.7 | 1,166.7 | -3.3 | -0.3% | 30,300 |
| 2003/10/21 | 1,233.3 | 1,240 | 1,160 | 1,170 | -63.3 | -5.1% | 130,800 |
| 2003/10/20 | 1,233.3 | 1,240 | 1,233.3 | 1,233.3 | -13.4 | -1.1% | 27,000 |
| 2003/10/17 | 1,250 | 1,250 | 1,230 | 1,246.7 | +46.7 | +3.9% | 52,500 |
| 2003/10/16 | 1,246.7 | 1,246.7 | 1,200 | 1,200 | -46.7 | -3.7% | 53,400 |
| 2003/10/15 | 1,246.7 | 1,246.7 | 1,230 | 1,246.7 | -13.3 | -1.1% | 48,000 |
| 2003/10/14 | 1,263.3 | 1,266.7 | 1,210 | 1,260 | +46.7 | +3.8% | 138,900 |
| 2003/10/10 | 1,193.3 | 1,236.7 | 1,190 | 1,213.3 | +20 | +1.7% | 74,100 |
| 2003/10/09 | 1,196.7 | 1,196.7 | 1,183.3 | 1,193.3 | -3.4 | -0.3% | 42,600 |
| 2003/10/08 | 1,170 | 1,206.7 | 1,170 | 1,196.7 | +36.7 | +3.2% | 50,700 |
| 2003/10/07 | 1,173.3 | 1,176.7 | 1,153.3 | 1,160 | -26.7 | -2.2% | 58,800 |
| 2003/10/06 | 1,186.7 | 1,203.3 | 1,180 | 1,186.7 | -16.6 | -1.4% | 118,200 |
| 2003/10/03 | 1,203.3 | 1,230 | 1,200 | 1,203.3 | -16.7 | -1.4% | 63,300 |
| 2003/10/02 | 1,200 | 1,220 | 1,190 | 1,220 | +13.3 | +1.1% | 49,200 |
| 2003/10/01 | 1,190 | 1,206.7 | 1,183.3 | 1,206.7 | +10 | +0.8% | 51,000 |
| 2003/09/30 | 1,173.3 | 1,216.7 | 1,170 | 1,196.7 | +26.7 | +2.3% | 41,100 |
| 2003/09/29 | 1,186.7 | 1,200 | 1,170 | 1,170 | -16.7 | -1.4% | 15,600 |
| 2003/09/26 | 1,173.3 | 1,190 | 1,170 | 1,186.7 | -3.3 | -0.3% | 26,400 |
| 2003/09/25 | 1,196.7 | 1,196.7 | 1,173.3 | 1,190 | -10 | -0.8% | 35,400 |
| 2003/09/24 | 1,166.7 | 1,226.7 | 1,160 | 1,200 | +30 | +2.6% | 43,800 |
| 2003/09/22 | 1,190 | 1,193.3 | 1,170 | 1,170 | -23.3 | -2% | 101,400 |
| 2003/09/19 | 1,200 | 1,233.3 | 1,193.3 | 1,193.3 | -23.4 | -1.9% | 73,500 |
| 2003/09/18 | 1,223.3 | 1,223.3 | 1,200 | 1,216.7 | -13.3 | -1.1% | 51,600 |
| 2003/09/17 | 1,186.7 | 1,233.3 | 1,186.7 | 1,230 | +56.7 | +4.8% | 169,200 |
| 2003/09/16 | 1,150 | 1,186.7 | 1,150 | 1,173.3 | +23.3 | +2% | 126,900 |
| 2003/09/12 | 1,156.7 | 1,163.3 | 1,136.7 | 1,150 | +10 | +0.9% | 86,400 |
| 2003/09/11 | 1,116.7 | 1,150 | 1,116.7 | 1,140 | -6.7 | -0.6% | 133,800 |
| 2003/09/10 | 1,150 | 1,150 | 1,130 | 1,146.7 | -13.3 | -1.1% | 77,700 |
| 2003/09/09 | 1,120 | 1,163.3 | 1,116.7 | 1,160 | +26.7 | +2.4% | 49,500 |
| 2003/09/08 | 1,120 | 1,143.3 | 1,120 | 1,133.3 | -16.7 | -1.5% | 30,000 |
| 2003/09/05 | 1,146.7 | 1,166.7 | 1,133.3 | 1,150 | -10 | -0.9% | 24,900 |
| 2003/09/04 | 1,133.3 | 1,166.7 | 1,120 | 1,160 | +43.3 | +3.9% | 105,000 |
| 2003/09/03 | 1,116.7 | 1,140 | 1,110 | 1,116.7 | ±0 | ±0% | 72,000 |
| 2003/09/02 | 1,123.3 | 1,130 | 1,116.7 | 1,116.7 | -20 | -1.8% | 54,600 |
| 2003/09/01 | 1,136.7 | 1,150 | 1,120 | 1,136.7 | -10 | -0.9% | 63,600 |
| 2003/08/29 | 1,150 | 1,166.7 | 1,126.7 | 1,146.7 | +6.7 | +0.6% | 81,600 |
5151～
5200
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
