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 |
|---|---|---|---|---|---|---|---|
| 2003/05/23 | 933.3 | 943.3 | 921.7 | 943.3 | +10 | +1.1% | 82,500 |
| 2003/05/22 | 933.3 | 946.7 | 931.7 | 933.3 | +3.3 | +0.4% | 137,100 |
| 2003/05/21 | 928.3 | 931.7 | 921.7 | 930 | +1.7 | +0.2% | 32,400 |
| 2003/05/20 | 933.3 | 940 | 916.7 | 928.3 | +8.3 | +0.9% | 84,600 |
| 2003/05/19 | 943.3 | 943.3 | 920 | 920 | -26.7 | -2.8% | 51,000 |
| 2003/05/16 | 930 | 946.7 | 920 | 946.7 | -36.6 | -3.7% | 105,600 |
| 2003/05/15 | 993.3 | 993.3 | 956.7 | 983.3 | -3.4 | -0.3% | 91,200 |
| 2003/05/14 | 976.7 | 996.7 | 976.7 | 986.7 | +8.4 | +0.9% | 18,900 |
| 2003/05/13 | 983.3 | 983.3 | 973.3 | 978.3 | +3.3 | +0.3% | 28,500 |
| 2003/05/12 | 1,000 | 1,000 | 968.3 | 975 | -25 | -2.5% | 22,200 |
| 2003/05/09 | 1,000 | 1,020 | 991.7 | 1,000 | -23.3 | -2.3% | 33,300 |
| 2003/05/08 | 993.3 | 1,026.7 | 988.3 | 1,023.3 | ±0 | ±0% | 45,300 |
| 2003/05/07 | 993.3 | 1,026.7 | 983.3 | 1,023.3 | +30 | +3% | 70,200 |
| 2003/05/06 | 965 | 1,016.7 | 950 | 993.3 | +71.6 | +7.8% | 15,600 |
| 2003/05/02 | 918.3 | 935 | 916.7 | 921.7 | -13.3 | -1.4% | 32,700 |
| 2003/05/01 | 946.7 | 946.7 | 916.7 | 935 | +1.7 | +0.2% | 53,700 |
| 2003/04/30 | 970 | 976.7 | 916.7 | 933.3 | -33.4 | -3.5% | 122,400 |
| 2003/04/28 | 1,013.3 | 1,013.3 | 963.3 | 966.7 | -46.6 | -4.6% | 28,800 |
| 2003/04/25 | 1,003.3 | 1,013.3 | 1,003.3 | 1,013.3 | +3.3 | +0.3% | 1,800 |
| 2003/04/24 | 1,036.7 | 1,040 | 1,010 | 1,010 | +10 | +1% | 26,700 |
| 2003/04/23 | 1,003.3 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 20,400 |
| 2003/04/22 | 1,003.3 | 1,003.3 | 990 | 1,000 | +11.7 | +1.2% | 8,400 |
| 2003/04/21 | 990 | 1,023.3 | 970 | 988.3 | -1.7 | -0.2% | 35,700 |
| 2003/04/18 | 1,016.7 | 1,016.7 | 990 | 990 | -26.7 | -2.6% | 14,700 |
| 2003/04/17 | 1,030 | 1,033.3 | 990 | 1,016.7 | -20 | -1.9% | 39,600 |
| 2003/04/16 | 1,036.7 | 1,040 | 1,016.7 | 1,036.7 | ±0 | ±0% | 94,200 |
| 2003/04/15 | 1,036.7 | 1,050 | 1,016.7 | 1,036.7 | -6.6 | -0.6% | 49,800 |
| 2003/04/14 | 1,033.3 | 1,050 | 1,033.3 | 1,043.3 | +10 | +1% | 46,800 |
| 2003/04/11 | 1,000 | 1,033.3 | 983.3 | 1,033.3 | +33.3 | +3.3% | 64,500 |
| 2003/04/10 | 983.3 | 1,000 | 980 | 1,000 | +16.7 | +1.7% | 47,100 |
| 2003/04/09 | 986.7 | 986.7 | 958.3 | 983.3 | +10 | +1% | 31,500 |
| 2003/04/08 | 980 | 993.3 | 973.3 | 973.3 | +33.3 | +3.5% | 91,800 |
| 2003/04/07 | 950 | 960 | 940 | 940 | -10 | -1.1% | 11,700 |
| 2003/04/04 | 938.3 | 980 | 938.3 | 950 | +11.7 | +1.2% | 60,900 |
| 2003/04/03 | 923.3 | 950 | 923.3 | 938.3 | +16.6 | +1.8% | 63,000 |
| 2003/04/02 | 916.7 | 923.3 | 915 | 921.7 | +5 | +0.5% | 63,300 |
| 2003/04/01 | 940 | 940 | 910 | 916.7 | -23.3 | -2.5% | 74,700 |
| 2003/03/31 | 956.7 | 956.7 | 936.7 | 940 | -16.7 | -1.7% | 8,700 |
| 2003/03/28 | 966.7 | 966.7 | 956.7 | 956.7 | +3.4 | +0.4% | 26,400 |
| 2003/03/27 | 983.3 | 983.3 | 936.7 | 953.3 | -46.7 | -4.7% | 18,600 |
| 2003/03/26 | 986.7 | 1,000 | 986.7 | 1,000 | +16.7 | +1.7% | 12,900 |
| 2003/03/25 | 983.3 | 986.7 | 965 | 983.3 | +16.6 | +1.7% | 36,900 |
| 2003/03/24 | 975 | 976.7 | 966.7 | 966.7 | -10 | -1% | 43,800 |
| 2003/03/20 | 1,000 | 1,000 | 966.7 | 976.7 | -13.3 | -1.3% | 12,900 |
| 2003/03/19 | 988.3 | 990 | 966.7 | 990 | -10 | -1% | 5,400 |
| 2003/03/18 | 1,003.3 | 1,006.7 | 983.3 | 1,000 | -10 | -1% | 32,100 |
| 2003/03/17 | 1,026.7 | 1,026.7 | 1,000 | 1,010 | -3.3 | -0.3% | 54,300 |
| 2003/03/14 | 1,030 | 1,033.3 | 1,000 | 1,013.3 | -16.7 | -1.6% | 79,800 |
| 2003/03/13 | 1,030 | 1,033.3 | 1,026.7 | 1,030 | ±0 | ±0% | 39,000 |
| 2003/03/12 | 1,033.3 | 1,050 | 1,030 | 1,030 | -3.3 | -0.3% | 113,100 |
5451～
5500
件表示中 / 7022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 | 311,000円 | -7.7% | -17.2% | 3.99% | 12.55倍 | 0.82倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| 武蔵精密 | 315,000円 | -5.0% | +2.9% | 1.59% | 18.77倍 | 1.80倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| カヤバ | 377,000円 | +0.4% | -4.5% | 3.18% | 10.78倍 | 0.80倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| 産車体 | 114,500円 | +13.6% | +19.7% | 1.14% | 35.25倍 | 0.88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 |
| 太平洋 | 230,300円 | -2.0% | -10.3% | 0.00% | 11.98倍 | 0.79倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
市場注目の銘柄
チャート関連のコラム
