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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 916.7 | 933.3 | 916.7 | 923.3 | -33.4 | -3.5% | 33,300 |
| 2003/01/22 | 956.7 | 956.7 | 953.3 | 956.7 | -3.3 | -0.3% | 9,600 |
| 2003/01/21 | 960 | 966.7 | 956.7 | 960 | -6.7 | -0.7% | 65,100 |
| 2003/01/20 | 966.7 | 973.3 | 960 | 966.7 | ±0 | ±0% | 81,900 |
| 2003/01/17 | 966.7 | 976.7 | 953.3 | 966.7 | +16.7 | +1.8% | 13,200 |
| 2003/01/16 | 983.3 | 986.7 | 950 | 950 | -50 | -5% | 44,100 |
| 2003/01/15 | 1,060 | 1,060 | 950 | 1,000 | -60 | -5.7% | 65,100 |
| 2003/01/14 | 1,016.7 | 1,060 | 1,016.7 | 1,060 | +46.7 | +4.6% | 121,800 |
| 2003/01/10 | 956.7 | 1,016.7 | 953.3 | 1,013.3 | +63.3 | +6.7% | 137,400 |
| 2003/01/09 | 933.3 | 950 | 933.3 | 950 | +50 | +5.6% | 6,900 |
| 2003/01/08 | 863.3 | 946.7 | 860 | 900 | +43.3 | +5.1% | 52,800 |
| 2003/01/07 | 850 | 856.7 | 846.7 | 856.7 | +16.7 | +2% | 57,000 |
| 2003/01/06 | 836.7 | 850 | 836.7 | 840 | +3.3 | +0.4% | 10,500 |
| 2002/12/30 | 833.3 | 850 | 833.3 | 836.7 | -6.6 | -0.8% | 4,800 |
| 2002/12/27 | 833.3 | 843.3 | 833.3 | 843.3 | +10 | +1.2% | 31,800 |
| 2002/12/26 | 816.7 | 833.3 | 816.7 | 833.3 | +16.6 | +2% | 38,100 |
| 2002/12/25 | 816.7 | 820 | 800 | 816.7 | -10 | -1.2% | 110,700 |
| 2002/12/24 | 816.7 | 826.7 | 810 | 826.7 | ±0 | ±0% | 69,600 |
| 2002/12/20 | 830 | 833.3 | 800 | 826.7 | -16.6 | -2% | 131,100 |
| 2002/12/19 | 800 | 843.3 | 786.7 | 843.3 | +43.3 | +5.4% | 201,900 |
| 2002/12/18 | 806.7 | 810 | 733.3 | 800 | -6.7 | -0.8% | 143,400 |
| 2002/12/17 | 800 | 826.7 | 790 | 806.7 | -60 | -6.9% | 274,800 |
| 2002/12/16 | 900 | 900 | 866.7 | 866.7 | -43.3 | -4.8% | 78,000 |
| 2002/12/13 | 893.3 | 933.3 | 890 | 910 | +10 | +1.1% | 105,600 |
| 2002/12/12 | 916.7 | 916.7 | 900 | 900 | -20 | -2.2% | 37,200 |
| 2002/12/11 | 936.7 | 940 | 916.7 | 920 | -13.3 | -1.4% | 57,300 |
| 2002/12/10 | 943.3 | 943.3 | 933.3 | 933.3 | -10 | -1.1% | 39,900 |
| 2002/12/09 | 953.3 | 953.3 | 943.3 | 943.3 | -23.4 | -2.4% | 9,900 |
| 2002/12/06 | 946.7 | 976.7 | 943.3 | 966.7 | ±0 | ±0% | 23,700 |
| 2002/12/05 | 936.7 | 966.7 | 936.7 | 966.7 | -10 | -1% | 25,500 |
| 2002/12/04 | 983.3 | 983.3 | 966.7 | 976.7 | -16.6 | -1.7% | 60,900 |
| 2002/12/03 | 973.3 | 993.3 | 973.3 | 993.3 | +23.3 | +2.4% | 150,600 |
| 2002/12/02 | 936.7 | 970 | 933.3 | 970 | +10 | +1% | 60,000 |
| 2002/11/29 | 966.7 | 973.3 | 943.3 | 960 | -10 | -1% | 65,400 |
| 2002/11/28 | 970 | 970 | 940 | 970 | ±0 | ±0% | 23,700 |
| 2002/11/27 | 966.7 | 970 | 953.3 | 970 | -13.3 | -1.4% | 75,600 |
| 2002/11/26 | 966.7 | 983.3 | 966.7 | 983.3 | +16.6 | +1.7% | 17,400 |
| 2002/11/25 | 956.7 | 966.7 | 933.3 | 966.7 | -30 | -3% | 12,000 |
| 2002/11/22 | 993.3 | 996.7 | 980 | 996.7 | +3.4 | +0.3% | 36,900 |
| 2002/11/21 | 983.3 | 993.3 | 980 | 993.3 | +13.3 | +1.4% | 180,000 |
| 2002/11/20 | 983.3 | 983.3 | 966.7 | 980 | -16.7 | -1.7% | 72,600 |
| 2002/11/19 | 986.7 | 996.7 | 980 | 996.7 | +23.4 | +2.4% | 60,600 |
| 2002/11/18 | 983.3 | 986.7 | 940 | 973.3 | -10 | -1% | 45,600 |
| 2002/11/15 | 983.3 | 986.7 | 976.7 | 983.3 | +3.3 | +0.3% | 63,000 |
| 2002/11/14 | 980 | 980 | 976.7 | 980 | ±0 | ±0% | 49,800 |
| 2002/11/13 | 980 | 983.3 | 950 | 980 | -6.7 | -0.7% | 37,500 |
| 2002/11/12 | 916.7 | 986.7 | 913.3 | 986.7 | +46.7 | +5% | 44,700 |
| 2002/11/11 | 946.7 | 946.7 | 926.7 | 940 | -26.7 | -2.8% | 197,700 |
| 2002/11/08 | 993.3 | 993.3 | 950 | 966.7 | -33.3 | -3.3% | 51,600 |
| 2002/11/07 | 1,000 | 1,000 | 980 | 1,000 | ±0 | ±0% | 75,300 |
5351～
5400
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
