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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,120 | 1,170 | 1,120 | 1,140 | +3.3 | +0.3% | 180,600 |
| 2003/08/27 | 1,096.7 | 1,146.7 | 1,096.7 | 1,136.7 | +30 | +2.7% | 143,700 |
| 2003/08/26 | 1,116.7 | 1,116.7 | 1,100 | 1,106.7 | -10 | -0.9% | 62,400 |
| 2003/08/25 | 1,120 | 1,126.7 | 1,113.3 | 1,116.7 | ±0 | ±0% | 102,000 |
| 2003/08/22 | 1,090 | 1,116.7 | 1,080 | 1,116.7 | +20 | +1.8% | 103,500 |
| 2003/08/21 | 1,053.3 | 1,096.7 | 1,053.3 | 1,096.7 | -6.6 | -0.6% | 113,100 |
| 2003/08/20 | 1,083.3 | 1,110 | 1,066.7 | 1,103.3 | +30 | +2.8% | 348,000 |
| 2003/08/19 | 1,063.3 | 1,073.3 | 1,043.3 | 1,073.3 | +10 | +0.9% | 98,400 |
| 2003/08/18 | 1,080 | 1,083.3 | 1,050 | 1,063.3 | -16.7 | -1.5% | 58,800 |
| 2003/08/15 | 1,083.3 | 1,086.7 | 1,070 | 1,080 | +10 | +0.9% | 61,500 |
| 2003/08/14 | 1,080 | 1,083.3 | 1,066.7 | 1,070 | -3.3 | -0.3% | 71,400 |
| 2003/08/13 | 1,086.7 | 1,093.3 | 1,070 | 1,073.3 | ±0 | ±0% | 54,300 |
| 2003/08/12 | 1,096.7 | 1,096.7 | 1,070 | 1,073.3 | -13.4 | -1.2% | 77,100 |
| 2003/08/11 | 1,083.3 | 1,096.7 | 1,063.3 | 1,086.7 | -6.6 | -0.6% | 110,100 |
| 2003/08/08 | 1,103.3 | 1,106.7 | 1,086.7 | 1,093.3 | -10 | -0.9% | 147,300 |
| 2003/08/07 | 1,096.7 | 1,110 | 1,066.7 | 1,103.3 | +6.6 | +0.6% | 219,600 |
| 2003/08/06 | 1,076.7 | 1,123.3 | 1,066.7 | 1,096.7 | -3.3 | -0.3% | 274,500 |
| 2003/08/05 | 1,063.3 | 1,116.7 | 1,053.3 | 1,100 | +36.7 | +3.5% | 513,600 |
| 2003/08/04 | 1,020 | 1,066.7 | 1,020 | 1,063.3 | +60 | +6% | 360,300 |
| 2003/08/01 | 1,083.3 | 1,090 | 1,003.3 | 1,003.3 | -76.7 | -7.1% | 106,500 |
| 2003/07/31 | 1,073.3 | 1,080 | 1,066.7 | 1,080 | +23.3 | +2.2% | 136,800 |
| 2003/07/30 | 1,083.3 | 1,083.3 | 1,050 | 1,056.7 | -23.3 | -2.2% | 108,300 |
| 2003/07/29 | 1,043.3 | 1,093.3 | 1,043.3 | 1,080 | +40 | +3.8% | 125,700 |
| 2003/07/28 | 1,050 | 1,050 | 1,033.3 | 1,040 | -10 | -1% | 23,400 |
| 2003/07/25 | 1,023.3 | 1,050 | 1,023.3 | 1,050 | +30 | +2.9% | 41,100 |
| 2003/07/24 | 1,016.7 | 1,020 | 1,010 | 1,020 | +3.3 | +0.3% | 10,800 |
| 2003/07/23 | 1,020 | 1,020 | 1,000 | 1,016.7 | -13.3 | -1.3% | 27,600 |
| 2003/07/22 | 1,033.3 | 1,033.3 | 1,006.7 | 1,030 | -3.3 | -0.3% | 61,800 |
| 2003/07/18 | 980 | 1,033.3 | 980 | 1,033.3 | +60 | +6.2% | 107,700 |
| 2003/07/17 | 968.3 | 980 | 968.3 | 973.3 | -3.4 | -0.3% | 89,400 |
| 2003/07/16 | 971.7 | 983.3 | 971.7 | 976.7 | -10 | -1% | 21,600 |
| 2003/07/15 | 993.3 | 1,010 | 986.7 | 986.7 | +1.7 | +0.2% | 168,300 |
| 2003/07/14 | 983.3 | 986.7 | 983.3 | 985 | +6.7 | +0.7% | 25,500 |
| 2003/07/11 | 983.3 | 983.3 | 976.7 | 978.3 | +11.6 | +1.2% | 41,400 |
| 2003/07/10 | 993.3 | 996.7 | 966.7 | 966.7 | -26.6 | -2.7% | 49,800 |
| 2003/07/09 | 990 | 998.3 | 986.7 | 993.3 | +16.6 | +1.7% | 72,900 |
| 2003/07/08 | 993.3 | 993.3 | 966.7 | 976.7 | -20 | -2% | 105,000 |
| 2003/07/07 | 991.7 | 1,000 | 990 | 996.7 | +13.4 | +1.4% | 33,600 |
| 2003/07/04 | 970 | 983.3 | 968.3 | 983.3 | -1.7 | -0.2% | 55,500 |
| 2003/07/03 | 988.3 | 991.7 | 975 | 985 | +5 | +0.5% | 45,000 |
| 2003/07/02 | 973.3 | 986.7 | 966.7 | 980 | +13.3 | +1.4% | 22,200 |
| 2003/07/01 | 950 | 970 | 950 | 966.7 | +20 | +2.1% | 74,400 |
| 2003/06/30 | 948.3 | 955 | 943.3 | 946.7 | ±0 | ±0% | 27,900 |
| 2003/06/27 | 945 | 950 | 945 | 946.7 | +1.7 | +0.2% | 34,500 |
| 2003/06/26 | 943.3 | 948.3 | 941.7 | 945 | ±0 | ±0% | 41,400 |
| 2003/06/25 | 943.3 | 950 | 940 | 945 | +6.7 | +0.7% | 19,500 |
| 2003/06/24 | 931.7 | 940 | 930 | 938.3 | +5 | +0.5% | 39,600 |
| 2003/06/23 | 936.7 | 943.3 | 933.3 | 933.3 | -18.4 | -1.9% | 72,600 |
| 2003/06/20 | 940 | 953.3 | 940 | 951.7 | +1.7 | +0.2% | 47,100 |
| 2003/06/19 | 943.3 | 950 | 940 | 950 | -3.3 | -0.3% | 176,700 |
5201～
5250
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
