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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,371 | 1,375 | 1,361 | 1,368 | -12 | -0.9% | 94,700 |
| 2023/01/18 | 1,368 | 1,402 | 1,358 | 1,380 | +18 | +1.3% | 141,600 |
| 2023/01/17 | 1,342 | 1,368 | 1,341 | 1,362 | +46 | +3.5% | 160,900 |
| 2023/01/16 | 1,320 | 1,327 | 1,316 | 1,316 | -3 | -0.2% | 155,900 |
| 2023/01/13 | 1,335 | 1,338 | 1,316 | 1,319 | -17 | -1.3% | 130,600 |
| 2023/01/12 | 1,334 | 1,340 | 1,330 | 1,336 | +4 | +0.3% | 89,800 |
| 2023/01/11 | 1,338 | 1,338 | 1,331 | 1,332 | -2 | -0.1% | 99,500 |
| 2023/01/10 | 1,351 | 1,353 | 1,330 | 1,334 | -4 | -0.3% | 129,300 |
| 2023/01/06 | 1,333 | 1,347 | 1,333 | 1,338 | +5 | +0.4% | 95,300 |
| 2023/01/05 | 1,328 | 1,336 | 1,327 | 1,333 | ±0 | ±0% | 89,600 |
| 2023/01/04 | 1,343 | 1,345 | 1,323 | 1,333 | -18 | -1.3% | 141,500 |
| 2022/12/30 | 1,356 | 1,364 | 1,350 | 1,351 | -4 | -0.3% | 89,300 |
| 2022/12/29 | 1,336 | 1,355 | 1,326 | 1,355 | +14 | +1% | 81,600 |
| 2022/12/28 | 1,334 | 1,341 | 1,331 | 1,341 | +5 | +0.4% | 89,000 |
| 2022/12/27 | 1,340 | 1,343 | 1,334 | 1,336 | +1 | +0.1% | 53,500 |
| 2022/12/26 | 1,330 | 1,342 | 1,328 | 1,335 | +14 | +1.1% | 90,600 |
| 2022/12/23 | 1,330 | 1,330 | 1,318 | 1,321 | -12 | -0.9% | 81,200 |
| 2022/12/22 | 1,333 | 1,342 | 1,329 | 1,333 | +10 | +0.8% | 105,400 |
| 2022/12/21 | 1,339 | 1,340 | 1,318 | 1,323 | -24 | -1.8% | 141,200 |
| 2022/12/20 | 1,362 | 1,372 | 1,338 | 1,347 | -15 | -1.1% | 155,000 |
| 2022/12/19 | 1,370 | 1,377 | 1,362 | 1,362 | -10 | -0.7% | 71,600 |
| 2022/12/16 | 1,375 | 1,394 | 1,371 | 1,372 | -6 | -0.4% | 167,700 |
| 2022/12/15 | 1,384 | 1,388 | 1,378 | 1,378 | -6 | -0.4% | 64,500 |
| 2022/12/14 | 1,379 | 1,387 | 1,375 | 1,384 | +8 | +0.6% | 65,500 |
| 2022/12/13 | 1,391 | 1,394 | 1,376 | 1,376 | -7 | -0.5% | 62,400 |
| 2022/12/12 | 1,365 | 1,383 | 1,363 | 1,383 | +18 | +1.3% | 99,300 |
| 2022/12/09 | 1,356 | 1,378 | 1,356 | 1,365 | +1 | +0.1% | 87,500 |
| 2022/12/08 | 1,368 | 1,368 | 1,352 | 1,364 | -10 | -0.7% | 96,000 |
| 2022/12/07 | 1,360 | 1,385 | 1,358 | 1,374 | +14 | +1% | 86,600 |
| 2022/12/06 | 1,369 | 1,371 | 1,360 | 1,360 | -9 | -0.7% | 105,900 |
| 2022/12/05 | 1,389 | 1,389 | 1,363 | 1,369 | -23 | -1.7% | 123,100 |
| 2022/12/02 | 1,395 | 1,395 | 1,372 | 1,392 | -8 | -0.6% | 132,300 |
| 2022/12/01 | 1,427 | 1,428 | 1,396 | 1,400 | -25 | -1.8% | 164,800 |
| 2022/11/30 | 1,405 | 1,426 | 1,405 | 1,425 | +13 | +0.9% | 145,200 |
| 2022/11/29 | 1,415 | 1,420 | 1,407 | 1,412 | -17 | -1.2% | 82,100 |
| 2022/11/28 | 1,440 | 1,440 | 1,422 | 1,429 | -12 | -0.8% | 102,600 |
| 2022/11/25 | 1,442 | 1,445 | 1,427 | 1,441 | -1 | -0.1% | 96,400 |
| 2022/11/24 | 1,451 | 1,453 | 1,440 | 1,442 | +5 | +0.3% | 88,000 |
| 2022/11/22 | 1,434 | 1,448 | 1,434 | 1,437 | +8 | +0.6% | 79,400 |
| 2022/11/21 | 1,427 | 1,434 | 1,423 | 1,429 | +11 | +0.8% | 34,200 |
| 2022/11/18 | 1,420 | 1,428 | 1,414 | 1,418 | +11 | +0.8% | 98,600 |
| 2022/11/17 | 1,397 | 1,407 | 1,396 | 1,407 | +1 | +0.1% | 61,300 |
| 2022/11/16 | 1,397 | 1,407 | 1,378 | 1,406 | +8 | +0.6% | 102,000 |
| 2022/11/15 | 1,389 | 1,404 | 1,388 | 1,398 | +2 | +0.1% | 67,900 |
| 2022/11/14 | 1,426 | 1,426 | 1,394 | 1,396 | -22 | -1.6% | 116,000 |
| 2022/11/11 | 1,447 | 1,447 | 1,417 | 1,418 | ±0 | ±0% | 91,000 |
| 2022/11/10 | 1,422 | 1,424 | 1,405 | 1,418 | -6 | -0.4% | 85,300 |
| 2022/11/09 | 1,421 | 1,452 | 1,417 | 1,424 | -2 | -0.1% | 172,800 |
| 2022/11/08 | 1,436 | 1,439 | 1,421 | 1,426 | -14 | -1% | 178,900 |
| 2022/11/07 | 1,494 | 1,494 | 1,422 | 1,440 | -35 | -2.4% | 306,700 |
551～
600
件表示中 / 6936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 | 274,800円 | +1.1% | -6.1% | 7.35% | 10.40倍 | 0.73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 |
| 三菱ロジ | 184,500円 | -4.5% | -44.0% | 1.30% | 10.93倍 | 1.66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 |
| 東海理化 | 203,300円 | -3.8% | -29.3% | 4.43% | 7.82倍 | 0.55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 |
| 武蔵精密 | 216,600円 | -4.3% | -0.4% | 2.31% | 14.94倍 | 1.27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 | 273,500円 | +1.2% | -4.0% | 4.02% | 10.67倍 | 0.64倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
市場注目の銘柄
チャート関連のコラム
