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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,818 | 1,827 | 1,809 | 1,813 | ±0 | ±0% | 120,600 |
| 2010/03/09 | 1,828 | 1,838 | 1,808 | 1,813 | -33 | -1.8% | 251,200 |
| 2010/03/08 | 1,849 | 1,849 | 1,820 | 1,846 | +34 | +1.9% | 155,800 |
| 2010/03/05 | 1,803 | 1,825 | 1,802 | 1,812 | +14 | +0.8% | 136,900 |
| 2010/03/04 | 1,802 | 1,828 | 1,794 | 1,798 | -32 | -1.7% | 169,700 |
| 2010/03/03 | 1,805 | 1,842 | 1,798 | 1,830 | +1 | +0.1% | 137,900 |
| 2010/03/02 | 1,830 | 1,838 | 1,809 | 1,829 | +22 | +1.2% | 215,000 |
| 2010/03/01 | 1,777 | 1,812 | 1,762 | 1,807 | +32 | +1.8% | 108,600 |
| 2010/02/26 | 1,756 | 1,801 | 1,756 | 1,775 | ±0 | ±0% | 104,100 |
| 2010/02/25 | 1,786 | 1,808 | 1,747 | 1,775 | -9 | -0.5% | 119,200 |
| 2010/02/24 | 1,807 | 1,814 | 1,771 | 1,784 | -25 | -1.4% | 191,800 |
| 2010/02/23 | 1,844 | 1,844 | 1,784 | 1,809 | -3 | -0.2% | 176,000 |
| 2010/02/22 | 1,792 | 1,833 | 1,792 | 1,812 | +23 | +1.3% | 121,000 |
| 2010/02/19 | 1,785 | 1,802 | 1,774 | 1,789 | +30 | +1.7% | 274,800 |
| 2010/02/18 | 1,786 | 1,807 | 1,757 | 1,759 | -34 | -1.9% | 276,100 |
| 2010/02/17 | 1,760 | 1,801 | 1,750 | 1,793 | +44 | +2.5% | 208,600 |
| 2010/02/16 | 1,735 | 1,755 | 1,730 | 1,749 | +24 | +1.4% | 113,500 |
| 2010/02/15 | 1,742 | 1,762 | 1,717 | 1,725 | -23 | -1.3% | 118,000 |
| 2010/02/12 | 1,734 | 1,755 | 1,726 | 1,748 | +33 | +1.9% | 132,300 |
| 2010/02/10 | 1,723 | 1,745 | 1,714 | 1,715 | -7 | -0.4% | 119,600 |
| 2010/02/09 | 1,733 | 1,733 | 1,686 | 1,722 | -15 | -0.9% | 209,300 |
| 2010/02/08 | 1,770 | 1,787 | 1,725 | 1,737 | -56 | -3.1% | 192,000 |
| 2010/02/05 | 1,797 | 1,824 | 1,783 | 1,793 | -41 | -2.2% | 181,500 |
| 2010/02/04 | 1,900 | 1,900 | 1,810 | 1,834 | -30 | -1.6% | 306,500 |
| 2010/02/03 | 1,876 | 1,921 | 1,857 | 1,864 | +59 | +3.3% | 362,800 |
| 2010/02/02 | 1,790 | 1,818 | 1,756 | 1,805 | +54 | +3.1% | 320,300 |
| 2010/02/01 | 1,800 | 1,804 | 1,740 | 1,751 | -35 | -2% | 472,700 |
| 2010/01/29 | 1,729 | 1,796 | 1,700 | 1,786 | +58 | +3.4% | 424,300 |
| 2010/01/28 | 1,690 | 1,728 | 1,675 | 1,728 | +69 | +4.2% | 263,800 |
| 2010/01/27 | 1,698 | 1,708 | 1,651 | 1,659 | -29 | -1.7% | 298,900 |
| 2010/01/26 | 1,716 | 1,766 | 1,680 | 1,688 | -68 | -3.9% | 371,500 |
| 2010/01/25 | 1,718 | 1,762 | 1,705 | 1,756 | +45 | +2.6% | 340,400 |
| 2010/01/22 | 1,748 | 1,756 | 1,685 | 1,711 | -59 | -3.3% | 246,900 |
| 2010/01/21 | 1,723 | 1,786 | 1,700 | 1,770 | +72 | +4.2% | 368,200 |
| 2010/01/20 | 1,684 | 1,732 | 1,673 | 1,698 | +44 | +2.7% | 240,100 |
| 2010/01/19 | 1,655 | 1,660 | 1,644 | 1,654 | +6 | +0.4% | 86,700 |
| 2010/01/18 | 1,675 | 1,695 | 1,642 | 1,648 | -67 | -3.9% | 211,700 |
| 2010/01/15 | 1,693 | 1,724 | 1,660 | 1,715 | +11 | +0.6% | 209,800 |
| 2010/01/14 | 1,690 | 1,705 | 1,660 | 1,704 | +66 | +4% | 262,200 |
| 2010/01/13 | 1,671 | 1,684 | 1,636 | 1,638 | -32 | -1.9% | 81,800 |
| 2010/01/12 | 1,627 | 1,674 | 1,619 | 1,670 | +43 | +2.6% | 138,500 |
| 2010/01/08 | 1,627 | 1,648 | 1,617 | 1,627 | -3 | -0.2% | 93,400 |
| 2010/01/07 | 1,655 | 1,668 | 1,623 | 1,630 | -37 | -2.2% | 113,400 |
| 2010/01/06 | 1,659 | 1,677 | 1,641 | 1,667 | +21 | +1.3% | 103,800 |
| 2010/01/05 | 1,680 | 1,685 | 1,640 | 1,646 | -20 | -1.2% | 90,300 |
| 2010/01/04 | 1,650 | 1,677 | 1,650 | 1,666 | +26 | +1.6% | 58,000 |
| 2009/12/30 | 1,674 | 1,678 | 1,636 | 1,640 | -28 | -1.7% | 90,400 |
| 2009/12/29 | 1,680 | 1,695 | 1,661 | 1,668 | -3 | -0.2% | 104,800 |
| 2009/12/28 | 1,668 | 1,693 | 1,654 | 1,671 | -7 | -0.4% | 106,000 |
| 2009/12/25 | 1,689 | 1,711 | 1,671 | 1,678 | -34 | -2% | 121,500 |
3601～
3650
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
