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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 1,818 | 1,852 | 1,812 | 1,850 | +64 | +3.6% | 165,700 |
| 2010/09/24 | 1,820 | 1,846 | 1,783 | 1,786 | -40 | -2.2% | 252,500 |
| 2010/09/22 | 1,870 | 1,870 | 1,826 | 1,826 | -43 | -2.3% | 156,600 |
| 2010/09/21 | 1,919 | 1,924 | 1,867 | 1,869 | -49 | -2.6% | 117,300 |
| 2010/09/17 | 1,882 | 1,923 | 1,877 | 1,918 | +39 | +2.1% | 181,100 |
| 2010/09/16 | 1,872 | 1,888 | 1,862 | 1,879 | +32 | +1.7% | 91,700 |
| 2010/09/15 | 1,801 | 1,871 | 1,801 | 1,847 | +33 | +1.8% | 215,300 |
| 2010/09/14 | 1,804 | 1,827 | 1,800 | 1,814 | +1 | +0.1% | 82,100 |
| 2010/09/13 | 1,820 | 1,824 | 1,804 | 1,813 | -2 | -0.1% | 127,500 |
| 2010/09/10 | 1,799 | 1,850 | 1,799 | 1,815 | +13 | +0.7% | 153,800 |
| 2010/09/09 | 1,801 | 1,814 | 1,787 | 1,802 | +1 | +0.1% | 171,200 |
| 2010/09/08 | 1,801 | 1,808 | 1,783 | 1,801 | -32 | -1.7% | 113,600 |
| 2010/09/07 | 1,808 | 1,840 | 1,803 | 1,833 | +8 | +0.4% | 69,100 |
| 2010/09/06 | 1,800 | 1,832 | 1,793 | 1,825 | +16 | +0.9% | 250,900 |
| 2010/09/03 | 1,838 | 1,847 | 1,796 | 1,809 | -41 | -2.2% | 217,500 |
| 2010/09/02 | 1,839 | 1,864 | 1,831 | 1,850 | +59 | +3.3% | 245,200 |
| 2010/09/01 | 1,780 | 1,806 | 1,776 | 1,791 | -3 | -0.2% | 104,000 |
| 2010/08/31 | 1,801 | 1,850 | 1,788 | 1,794 | -29 | -1.6% | 121,400 |
| 2010/08/30 | 1,854 | 1,865 | 1,818 | 1,823 | +8 | +0.4% | 153,600 |
| 2010/08/27 | 1,767 | 1,826 | 1,762 | 1,815 | +21 | +1.2% | 127,300 |
| 2010/08/26 | 1,758 | 1,828 | 1,752 | 1,794 | +38 | +2.2% | 191,200 |
| 2010/08/25 | 1,778 | 1,797 | 1,730 | 1,756 | -28 | -1.6% | 390,500 |
| 2010/08/24 | 1,761 | 1,788 | 1,729 | 1,784 | +19 | +1.1% | 256,000 |
| 2010/08/23 | 1,767 | 1,783 | 1,732 | 1,765 | -1 | -0.1% | 109,500 |
| 2010/08/20 | 1,797 | 1,800 | 1,760 | 1,766 | -43 | -2.4% | 95,400 |
| 2010/08/19 | 1,822 | 1,839 | 1,796 | 1,809 | -17 | -0.9% | 191,000 |
| 2010/08/18 | 1,780 | 1,859 | 1,767 | 1,826 | +86 | +4.9% | 412,400 |
| 2010/08/17 | 1,730 | 1,747 | 1,723 | 1,740 | +41 | +2.4% | 244,900 |
| 2010/08/16 | 1,666 | 1,705 | 1,664 | 1,699 | +30 | +1.8% | 106,600 |
| 2010/08/13 | 1,671 | 1,676 | 1,656 | 1,669 | -1 | -0.1% | 84,500 |
| 2010/08/12 | 1,645 | 1,672 | 1,629 | 1,670 | +1 | +0.1% | 99,100 |
| 2010/08/11 | 1,701 | 1,702 | 1,660 | 1,669 | -58 | -3.4% | 83,300 |
| 2010/08/10 | 1,722 | 1,735 | 1,704 | 1,727 | +7 | +0.4% | 81,900 |
| 2010/08/09 | 1,751 | 1,751 | 1,710 | 1,720 | -36 | -2.1% | 98,300 |
| 2010/08/06 | 1,715 | 1,763 | 1,712 | 1,756 | +38 | +2.2% | 152,500 |
| 2010/08/05 | 1,712 | 1,730 | 1,686 | 1,718 | +43 | +2.6% | 195,200 |
| 2010/08/04 | 1,712 | 1,720 | 1,663 | 1,675 | -37 | -2.2% | 140,100 |
| 2010/08/03 | 1,703 | 1,734 | 1,698 | 1,712 | +27 | +1.6% | 124,100 |
| 2010/08/02 | 1,675 | 1,712 | 1,670 | 1,685 | +11 | +0.7% | 190,100 |
| 2010/07/30 | 1,690 | 1,698 | 1,668 | 1,674 | -7 | -0.4% | 183,600 |
| 2010/07/29 | 1,688 | 1,709 | 1,661 | 1,681 | -11 | -0.7% | 228,300 |
| 2010/07/28 | 1,633 | 1,704 | 1,616 | 1,692 | +74 | +4.6% | 220,700 |
| 2010/07/27 | 1,622 | 1,648 | 1,613 | 1,618 | +3 | +0.2% | 105,500 |
| 2010/07/26 | 1,615 | 1,624 | 1,606 | 1,615 | +12 | +0.7% | 54,700 |
| 2010/07/23 | 1,581 | 1,621 | 1,581 | 1,603 | +48 | +3.1% | 94,900 |
| 2010/07/22 | 1,551 | 1,566 | 1,538 | 1,555 | -29 | -1.8% | 177,700 |
| 2010/07/21 | 1,634 | 1,640 | 1,580 | 1,584 | -40 | -2.5% | 162,100 |
| 2010/07/20 | 1,652 | 1,653 | 1,616 | 1,624 | -28 | -1.7% | 125,500 |
| 2010/07/16 | 1,703 | 1,707 | 1,646 | 1,652 | -69 | -4% | 156,600 |
| 2010/07/15 | 1,714 | 1,733 | 1,712 | 1,721 | +8 | +0.5% | 134,900 |
3651～
3700
件表示中 / 7025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 | 316,000円 | -7.7% | -17.2% | 3.92% | 12.75倍 | 0.83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 | 192,200円 | -2.3% | +21.1% | 1.25% | 18.65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 |
| カヤバ | 378,000円 | +0.4% | -4.5% | 3.17% | 10.81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 | 115,100円 | +13.6% | +19.7% | 1.13% | 35.44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 | 231,700円 | -2.0% | -10.3% | 0.00% | 12.05倍 | 0.80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
