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 |
|---|---|---|---|---|---|---|---|
| 2002/10/09 | 1,016.7 | 1,016.7 | 1,010 | 1,016.7 | +16.7 | +1.7% | 20,100 |
| 2002/10/08 | 1,023.3 | 1,023.3 | 983.3 | 1,000 | -66.7 | -6.3% | 27,300 |
| 2002/10/07 | 1,000 | 1,066.7 | 986.7 | 1,066.7 | +66.7 | +6.7% | 146,100 |
| 2002/10/04 | 980 | 1,003.3 | 976.7 | 1,000 | +33.3 | +3.4% | 53,100 |
| 2002/10/03 | 966.7 | 983.3 | 940 | 966.7 | +20 | +2.1% | 66,900 |
| 2002/10/02 | 966.7 | 986.7 | 946.7 | 946.7 | -13.3 | -1.4% | 87,900 |
| 2002/10/01 | 1,000 | 1,000 | 953.3 | 960 | -56.7 | -5.6% | 89,700 |
| 2002/09/30 | 1,000 | 1,016.7 | 1,000 | 1,016.7 | -26.6 | -2.5% | 95,100 |
| 2002/09/27 | 1,093.3 | 1,093.3 | 1,013.3 | 1,043.3 | -43.4 | -4% | 277,200 |
| 2002/09/26 | 1,043.3 | 1,090 | 1,043.3 | 1,086.7 | +53.4 | +5.2% | 296,700 |
| 2002/09/25 | 1,033.3 | 1,040 | 1,026.7 | 1,033.3 | -10 | -1% | 118,800 |
| 2002/09/24 | 1,000 | 1,046.7 | 1,000 | 1,043.3 | +60 | +6.1% | 352,200 |
| 2002/09/20 | 983.3 | 990 | 950 | 983.3 | -20 | -2% | 49,800 |
| 2002/09/19 | 986.7 | 1,003.3 | 983.3 | 1,003.3 | +16.6 | +1.7% | 124,200 |
| 2002/09/18 | 990 | 990 | 973.3 | 986.7 | -3.3 | -0.3% | 90,900 |
| 2002/09/17 | 983.3 | 1,000 | 966.7 | 990 | +10 | +1% | 192,000 |
| 2002/09/13 | 940 | 983.3 | 930 | 980 | +50 | +5.4% | 675,600 |
| 2002/09/12 | 913.3 | 930 | 893.3 | 930 | +16.7 | +1.8% | 121,800 |
| 2002/09/11 | 903.3 | 916.7 | 900 | 913.3 | -3.4 | -0.4% | 81,300 |
| 2002/09/10 | 930 | 930 | 900 | 916.7 | -16.6 | -1.8% | 48,300 |
| 2002/09/09 | 900 | 933.3 | 893.3 | 933.3 | +13.3 | +1.4% | 266,400 |
| 2002/09/06 | 886.7 | 936.7 | 886.7 | 920 | +26.7 | +3% | 48,900 |
| 2002/09/05 | 866.7 | 893.3 | 863.3 | 893.3 | +60 | +7.2% | 21,600 |
| 2002/09/04 | 830 | 836.7 | 823.3 | 833.3 | -36.7 | -4.2% | 24,000 |
| 2002/09/03 | 920 | 920 | 820 | 870 | -60 | -6.5% | 77,700 |
| 2002/09/02 | 933.3 | 933.3 | 916.7 | 930 | -3.3 | -0.4% | 6,600 |
| 2002/08/30 | 946.7 | 946.7 | 933.3 | 933.3 | ±0 | ±0% | 91,500 |
| 2002/08/29 | 916.7 | 946.7 | 916.7 | 933.3 | +16.6 | +1.8% | 142,200 |
| 2002/08/28 | 946.7 | 950 | 913.3 | 916.7 | -33.3 | -3.5% | 220,500 |
| 2002/08/27 | 903.3 | 950 | 900 | 950 | +50 | +5.6% | 134,700 |
| 2002/08/26 | 896.7 | 926.7 | 883.3 | 900 | +6.7 | +0.8% | 51,000 |
| 2002/08/23 | 893.3 | 910 | 880 | 893.3 | +26.6 | +3.1% | 105,000 |
| 2002/08/22 | 830 | 876.7 | 830 | 866.7 | +40 | +4.8% | 196,800 |
| 2002/08/21 | 816.7 | 826.7 | 816.7 | 826.7 | +10 | +1.2% | 104,100 |
| 2002/08/20 | 816.7 | 826.7 | 816.7 | 816.7 | +3.4 | +0.4% | 27,300 |
| 2002/08/19 | 816.7 | 816.7 | 813.3 | 813.3 | -23.4 | -2.8% | 10,200 |
| 2002/08/16 | 820 | 836.7 | 816.7 | 836.7 | +13.4 | +1.6% | 29,400 |
| 2002/08/15 | 820 | 823.3 | 816.7 | 823.3 | -10 | -1.2% | 48,600 |
| 2002/08/14 | 816.7 | 836.7 | 816.7 | 833.3 | +16.6 | +2% | 63,300 |
| 2002/08/13 | 810 | 816.7 | 800 | 816.7 | +6.7 | +0.8% | 40,800 |
| 2002/08/12 | 823.3 | 823.3 | 806.7 | 810 | -23.3 | -2.8% | 47,400 |
| 2002/08/09 | 833.3 | 833.3 | 820 | 833.3 | ±0 | ±0% | 380,400 |
| 2002/08/08 | 833.3 | 840 | 823.3 | 833.3 | +10 | +1.2% | 69,900 |
| 2002/08/07 | 830 | 833.3 | 823.3 | 823.3 | -3.4 | -0.4% | 14,100 |
| 2002/08/06 | 823.3 | 833.3 | 823.3 | 826.7 | +6.7 | +0.8% | 36,900 |
| 2002/08/05 | 833.3 | 833.3 | 800 | 820 | -13.3 | -1.6% | 66,300 |
| 2002/08/02 | 840 | 850 | 833.3 | 833.3 | ±0 | ±0% | 121,200 |
| 2002/08/01 | 840 | 850 | 830 | 833.3 | -6.7 | -0.8% | 219,900 |
| 2002/07/31 | 846.7 | 856.7 | 826.7 | 840 | +20 | +2.4% | 183,600 |
| 2002/07/30 | 800 | 836.7 | 800 | 820 | +46.7 | +6% | 189,600 |
5601～
5650
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
