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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,479 | 1,482 | 1,470 | 1,472 | ±0 | ±0% | 56,400 |
| 2022/08/25 | 1,482 | 1,487 | 1,470 | 1,472 | -10 | -0.7% | 55,800 |
| 2022/08/24 | 1,482 | 1,488 | 1,476 | 1,482 | +16 | +1.1% | 77,800 |
| 2022/08/23 | 1,478 | 1,478 | 1,461 | 1,466 | -32 | -2.1% | 65,700 |
| 2022/08/22 | 1,487 | 1,503 | 1,482 | 1,498 | ±0 | ±0% | 84,500 |
| 2022/08/19 | 1,490 | 1,500 | 1,487 | 1,498 | +23 | +1.6% | 96,300 |
| 2022/08/18 | 1,480 | 1,482 | 1,475 | 1,475 | -7 | -0.5% | 36,400 |
| 2022/08/17 | 1,480 | 1,493 | 1,477 | 1,482 | +16 | +1.1% | 98,100 |
| 2022/08/16 | 1,469 | 1,476 | 1,461 | 1,466 | -7 | -0.5% | 67,400 |
| 2022/08/15 | 1,464 | 1,473 | 1,463 | 1,473 | +7 | +0.5% | 72,500 |
| 2022/08/12 | 1,468 | 1,473 | 1,460 | 1,466 | +15 | +1% | 137,000 |
| 2022/08/10 | 1,442 | 1,451 | 1,436 | 1,451 | +8 | +0.6% | 74,900 |
| 2022/08/09 | 1,438 | 1,452 | 1,434 | 1,443 | +10 | +0.7% | 109,300 |
| 2022/08/08 | 1,409 | 1,434 | 1,405 | 1,433 | +33 | +2.4% | 119,600 |
| 2022/08/05 | 1,356 | 1,411 | 1,356 | 1,400 | -27 | -1.9% | 221,400 |
| 2022/08/04 | 1,422 | 1,430 | 1,413 | 1,427 | +12 | +0.8% | 83,700 |
| 2022/08/03 | 1,420 | 1,425 | 1,411 | 1,415 | -15 | -1% | 94,700 |
| 2022/08/02 | 1,426 | 1,432 | 1,414 | 1,430 | -6 | -0.4% | 91,100 |
| 2022/08/01 | 1,423 | 1,437 | 1,418 | 1,436 | +23 | +1.6% | 93,700 |
| 2022/07/29 | 1,430 | 1,431 | 1,407 | 1,413 | -25 | -1.7% | 94,000 |
| 2022/07/28 | 1,470 | 1,470 | 1,427 | 1,438 | -29 | -2% | 108,000 |
| 2022/07/27 | 1,464 | 1,473 | 1,460 | 1,467 | -7 | -0.5% | 80,600 |
| 2022/07/26 | 1,460 | 1,477 | 1,460 | 1,474 | +17 | +1.2% | 88,700 |
| 2022/07/25 | 1,455 | 1,469 | 1,451 | 1,457 | -3 | -0.2% | 111,200 |
| 2022/07/22 | 1,455 | 1,468 | 1,449 | 1,460 | +10 | +0.7% | 119,500 |
| 2022/07/21 | 1,449 | 1,454 | 1,432 | 1,450 | +9 | +0.6% | 117,400 |
| 2022/07/20 | 1,448 | 1,458 | 1,419 | 1,441 | +23 | +1.6% | 291,600 |
| 2022/07/19 | 1,391 | 1,418 | 1,391 | 1,418 | +42 | +3.1% | 162,300 |
| 2022/07/15 | 1,373 | 1,384 | 1,367 | 1,376 | -2 | -0.1% | 156,200 |
| 2022/07/14 | 1,345 | 1,378 | 1,338 | 1,378 | +39 | +2.9% | 125,600 |
| 2022/07/13 | 1,348 | 1,349 | 1,336 | 1,339 | +1 | +0.1% | 88,400 |
| 2022/07/12 | 1,362 | 1,362 | 1,335 | 1,338 | -24 | -1.8% | 91,900 |
| 2022/07/11 | 1,352 | 1,371 | 1,351 | 1,362 | +27 | +2% | 124,600 |
| 2022/07/08 | 1,342 | 1,352 | 1,331 | 1,335 | +2 | +0.2% | 140,000 |
| 2022/07/07 | 1,322 | 1,343 | 1,317 | 1,333 | +28 | +2.1% | 120,400 |
| 2022/07/06 | 1,311 | 1,315 | 1,302 | 1,305 | -15 | -1.1% | 92,600 |
| 2022/07/05 | 1,337 | 1,337 | 1,314 | 1,320 | -15 | -1.1% | 97,500 |
| 2022/07/04 | 1,328 | 1,335 | 1,326 | 1,335 | +21 | +1.6% | 67,400 |
| 2022/07/01 | 1,340 | 1,345 | 1,304 | 1,314 | -34 | -2.5% | 176,900 |
| 2022/06/30 | 1,361 | 1,362 | 1,344 | 1,348 | -14 | -1% | 85,700 |
| 2022/06/29 | 1,373 | 1,374 | 1,362 | 1,362 | -3 | -0.2% | 164,800 |
| 2022/06/28 | 1,355 | 1,377 | 1,355 | 1,365 | +4 | +0.3% | 115,300 |
| 2022/06/27 | 1,374 | 1,381 | 1,353 | 1,361 | +4 | +0.3% | 83,200 |
| 2022/06/24 | 1,359 | 1,359 | 1,343 | 1,357 | -5 | -0.4% | 100,200 |
| 2022/06/23 | 1,356 | 1,370 | 1,352 | 1,362 | +3 | +0.2% | 80,900 |
| 2022/06/22 | 1,371 | 1,387 | 1,359 | 1,359 | +1 | +0.1% | 204,200 |
| 2022/06/21 | 1,339 | 1,363 | 1,338 | 1,358 | +35 | +2.6% | 164,000 |
| 2022/06/20 | 1,345 | 1,356 | 1,317 | 1,323 | -22 | -1.6% | 129,000 |
| 2022/06/17 | 1,346 | 1,353 | 1,322 | 1,345 | -20 | -1.5% | 247,600 |
| 2022/06/16 | 1,365 | 1,386 | 1,363 | 1,365 | +1 | +0.1% | 110,400 |
551～
600
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
