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 |
|---|---|---|---|---|---|---|---|
| 2018/10/03 | 3,410 | 3,420 | 3,295 | 3,295 | -115 | -3.4% | 176,500 |
| 2018/10/02 | 3,435 | 3,525 | 3,405 | 3,410 | +35 | +1% | 196,100 |
| 2018/10/01 | 3,385 | 3,390 | 3,330 | 3,375 | -40 | -1.2% | 209,700 |
| 2018/09/28 | 3,385 | 3,480 | 3,385 | 3,415 | +55 | +1.6% | 205,700 |
| 2018/09/27 | 3,395 | 3,435 | 3,350 | 3,360 | -45 | -1.3% | 186,700 |
| 2018/09/26 | 3,355 | 3,415 | 3,330 | 3,405 | -45 | -1.3% | 183,200 |
| 2018/09/25 | 3,465 | 3,465 | 3,405 | 3,450 | +20 | +0.6% | 354,400 |
| 2018/09/21 | 3,345 | 3,460 | 3,325 | 3,430 | +155 | +4.7% | 303,300 |
| 2018/09/20 | 3,375 | 3,375 | 3,265 | 3,275 | -75 | -2.2% | 177,800 |
| 2018/09/19 | 3,370 | 3,400 | 3,350 | 3,350 | +35 | +1.1% | 164,000 |
| 2018/09/18 | 3,170 | 3,330 | 3,170 | 3,315 | +165 | +5.2% | 216,200 |
| 2018/09/14 | 3,160 | 3,190 | 3,120 | 3,150 | +10 | +0.3% | 248,000 |
| 2018/09/13 | 3,155 | 3,190 | 3,110 | 3,140 | -15 | -0.5% | 220,500 |
| 2018/09/12 | 3,255 | 3,255 | 3,125 | 3,155 | -85 | -2.6% | 233,600 |
| 2018/09/11 | 3,230 | 3,240 | 3,205 | 3,240 | ±0 | ±0% | 101,100 |
| 2018/09/10 | 3,255 | 3,295 | 3,240 | 3,240 | -30 | -0.9% | 90,900 |
| 2018/09/07 | 3,330 | 3,340 | 3,240 | 3,270 | +10 | +0.3% | 100,700 |
| 2018/09/06 | 3,280 | 3,285 | 3,245 | 3,260 | -20 | -0.6% | 78,200 |
| 2018/09/05 | 3,300 | 3,325 | 3,230 | 3,280 | -20 | -0.6% | 133,000 |
| 2018/09/04 | 3,340 | 3,350 | 3,285 | 3,300 | -40 | -1.2% | 101,700 |
| 2018/09/03 | 3,425 | 3,430 | 3,320 | 3,340 | -105 | -3% | 139,700 |
| 2018/08/31 | 3,425 | 3,470 | 3,425 | 3,445 | -10 | -0.3% | 104,600 |
| 2018/08/30 | 3,500 | 3,545 | 3,445 | 3,455 | -30 | -0.9% | 133,900 |
| 2018/08/29 | 3,385 | 3,495 | 3,385 | 3,485 | +115 | +3.4% | 166,100 |
| 2018/08/28 | 3,405 | 3,455 | 3,360 | 3,370 | +85 | +2.6% | 239,400 |
| 2018/08/27 | 3,260 | 3,320 | 3,250 | 3,285 | +110 | +3.5% | 223,300 |
| 2018/08/24 | 3,220 | 3,220 | 3,140 | 3,175 | -45 | -1.4% | 219,600 |
| 2018/08/23 | 3,285 | 3,285 | 3,215 | 3,220 | -70 | -2.1% | 67,000 |
| 2018/08/22 | 3,265 | 3,310 | 3,250 | 3,290 | +25 | +0.8% | 112,200 |
| 2018/08/21 | 3,260 | 3,270 | 3,210 | 3,265 | -20 | -0.6% | 140,700 |
| 2018/08/20 | 3,340 | 3,345 | 3,270 | 3,285 | -110 | -3.2% | 146,000 |
| 2018/08/17 | 3,365 | 3,405 | 3,335 | 3,395 | +30 | +0.9% | 100,300 |
| 2018/08/16 | 3,350 | 3,375 | 3,300 | 3,365 | -20 | -0.6% | 156,600 |
| 2018/08/15 | 3,400 | 3,420 | 3,360 | 3,385 | -5 | -0.1% | 83,700 |
| 2018/08/14 | 3,345 | 3,410 | 3,295 | 3,390 | +100 | +3% | 158,800 |
| 2018/08/13 | 3,425 | 3,425 | 3,285 | 3,290 | -80 | -2.4% | 143,700 |
| 2018/08/10 | 3,375 | 3,395 | 3,340 | 3,370 | -10 | -0.3% | 97,600 |
| 2018/08/09 | 3,400 | 3,400 | 3,355 | 3,380 | -60 | -1.7% | 127,000 |
| 2018/08/08 | 3,410 | 3,475 | 3,390 | 3,440 | -20 | -0.6% | 138,700 |
| 2018/08/07 | 3,460 | 3,495 | 3,435 | 3,460 | -10 | -0.3% | 119,900 |
| 2018/08/06 | 3,505 | 3,545 | 3,455 | 3,470 | -60 | -1.7% | 113,000 |
| 2018/08/03 | 3,555 | 3,565 | 3,515 | 3,530 | +5 | +0.1% | 165,200 |
| 2018/08/02 | 3,525 | 3,620 | 3,500 | 3,525 | +25 | +0.7% | 320,700 |
| 2018/08/01 | 3,550 | 3,595 | 3,380 | 3,500 | +230 | +7% | 544,200 |
| 2018/07/31 | 3,350 | 3,395 | 3,220 | 3,270 | -35 | -1.1% | 304,200 |
| 2018/07/30 | 3,295 | 3,340 | 3,290 | 3,305 | -20 | -0.6% | 104,500 |
| 2018/07/27 | 3,295 | 3,330 | 3,265 | 3,325 | +30 | +0.9% | 107,700 |
| 2018/07/26 | 3,285 | 3,325 | 3,275 | 3,295 | +50 | +1.5% | 119,100 |
| 2018/07/25 | 3,170 | 3,275 | 3,170 | 3,245 | +90 | +2.9% | 126,700 |
| 2018/07/24 | 3,215 | 3,255 | 3,150 | 3,155 | -60 | -1.9% | 214,200 |
1601～
1650
件表示中 / 6943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 | 293,100円 | +1.1% | -6.1% | 6.89% | 11.09倍 | 0.77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 |
| 東海理化 | 212,700円 | -6.1% | -42.0% | 4.47% | 12.92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 |
| 武蔵精密 | 246,200円 | -4.3% | -0.4% | 2.03% | 16.99倍 | 1.44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 | 291,900円 | +1.2% | -4.0% | 3.77% | 11.39倍 | 0.69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 |
| 名村造 | 202,600円 | +14.8% | +20.0% | 1.73% | 6.39倍 | 1.51倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
市場注目の銘柄
チャート関連のコラム
