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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/12/24 | 1,714 | 1,729 | 1,697 | 1,712 | -2 | -0.1% | 121,400 |
| 2009/12/22 | 1,715 | 1,719 | 1,695 | 1,714 | +29 | +1.7% | 98,700 |
| 2009/12/21 | 1,700 | 1,710 | 1,676 | 1,685 | -10 | -0.6% | 169,200 |
| 2009/12/18 | 1,716 | 1,738 | 1,688 | 1,695 | -42 | -2.4% | 232,700 |
| 2009/12/17 | 1,660 | 1,748 | 1,647 | 1,737 | +122 | +7.6% | 339,600 |
| 2009/12/16 | 1,651 | 1,687 | 1,599 | 1,615 | -50 | -3% | 202,400 |
| 2009/12/15 | 1,665 | 1,670 | 1,652 | 1,665 | -13 | -0.8% | 49,900 |
| 2009/12/14 | 1,674 | 1,685 | 1,659 | 1,678 | -6 | -0.4% | 70,500 |
| 2009/12/11 | 1,657 | 1,691 | 1,642 | 1,684 | +57 | +3.5% | 133,500 |
| 2009/12/10 | 1,661 | 1,671 | 1,616 | 1,627 | -33 | -2% | 108,700 |
| 2009/12/09 | 1,663 | 1,671 | 1,651 | 1,660 | -9 | -0.5% | 72,400 |
| 2009/12/08 | 1,688 | 1,688 | 1,653 | 1,669 | -28 | -1.6% | 181,900 |
| 2009/12/07 | 1,640 | 1,714 | 1,640 | 1,697 | +78 | +4.8% | 225,100 |
| 2009/12/04 | 1,606 | 1,623 | 1,585 | 1,619 | +1 | +0.1% | 103,800 |
| 2009/12/03 | 1,529 | 1,618 | 1,527 | 1,618 | +103 | +6.8% | 256,900 |
| 2009/12/02 | 1,508 | 1,522 | 1,472 | 1,515 | +7 | +0.5% | 144,900 |
| 2009/12/01 | 1,449 | 1,510 | 1,428 | 1,508 | +60 | +4.1% | 100,500 |
| 2009/11/30 | 1,400 | 1,467 | 1,399 | 1,448 | +46 | +3.3% | 114,200 |
| 2009/11/27 | 1,415 | 1,428 | 1,397 | 1,402 | -54 | -3.7% | 126,700 |
| 2009/11/26 | 1,463 | 1,474 | 1,442 | 1,456 | -18 | -1.2% | 67,700 |
| 2009/11/25 | 1,500 | 1,506 | 1,463 | 1,474 | -19 | -1.3% | 166,500 |
| 2009/11/24 | 1,477 | 1,516 | 1,462 | 1,493 | +5 | +0.3% | 163,500 |
| 2009/11/20 | 1,446 | 1,488 | 1,440 | 1,488 | -19 | -1.3% | 175,200 |
| 2009/11/19 | 1,550 | 1,560 | 1,482 | 1,507 | -26 | -1.7% | 157,400 |
| 2009/11/18 | 1,560 | 1,561 | 1,471 | 1,533 | -42 | -2.7% | 372,900 |
| 2009/11/17 | 1,592 | 1,603 | 1,566 | 1,575 | -36 | -2.2% | 104,100 |
| 2009/11/16 | 1,574 | 1,612 | 1,558 | 1,611 | +7 | +0.4% | 146,900 |
| 2009/11/13 | 1,578 | 1,607 | 1,564 | 1,604 | +25 | +1.6% | 115,600 |
| 2009/11/12 | 1,589 | 1,600 | 1,564 | 1,579 | -9 | -0.6% | 90,700 |
| 2009/11/11 | 1,617 | 1,624 | 1,580 | 1,588 | -30 | -1.9% | 204,600 |
| 2009/11/10 | 1,581 | 1,631 | 1,577 | 1,618 | +39 | +2.5% | 202,600 |
| 2009/11/09 | 1,583 | 1,603 | 1,552 | 1,579 | -3 | -0.2% | 82,100 |
| 2009/11/06 | 1,629 | 1,629 | 1,570 | 1,582 | -17 | -1.1% | 93,400 |
| 2009/11/05 | 1,604 | 1,644 | 1,574 | 1,599 | -30 | -1.8% | 188,400 |
| 2009/11/04 | 1,531 | 1,634 | 1,526 | 1,629 | +101 | +6.6% | 458,600 |
| 2009/11/02 | 1,516 | 1,543 | 1,507 | 1,528 | -48 | -3% | 219,800 |
| 2009/10/30 | 1,570 | 1,594 | 1,567 | 1,576 | +7 | +0.4% | 126,600 |
| 2009/10/29 | 1,545 | 1,570 | 1,528 | 1,569 | -6 | -0.4% | 238,100 |
| 2009/10/28 | 1,546 | 1,596 | 1,546 | 1,575 | +38 | +2.5% | 288,600 |
| 2009/10/27 | 1,597 | 1,597 | 1,527 | 1,537 | -59 | -3.7% | 352,500 |
| 2009/10/26 | 1,516 | 1,604 | 1,516 | 1,596 | +65 | +4.2% | 313,200 |
| 2009/10/23 | 1,580 | 1,580 | 1,527 | 1,531 | -28 | -1.8% | 172,100 |
| 2009/10/22 | 1,546 | 1,559 | 1,506 | 1,559 | -4 | -0.3% | 256,600 |
| 2009/10/21 | 1,544 | 1,584 | 1,544 | 1,563 | -3 | -0.2% | 214,600 |
| 2009/10/20 | 1,596 | 1,616 | 1,546 | 1,566 | -22 | -1.4% | 292,900 |
| 2009/10/19 | 1,565 | 1,595 | 1,538 | 1,588 | +30 | +1.9% | 199,400 |
| 2009/10/16 | 1,543 | 1,560 | 1,528 | 1,558 | +31 | +2% | 122,100 |
| 2009/10/15 | 1,505 | 1,542 | 1,505 | 1,527 | +26 | +1.7% | 239,200 |
3751～
3800
件表示中 / 6942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 | 287,900円 | +1.1% | -6.1% | 7.02% | 10.89倍 | 0.76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 | 206,400円 | -6.1% | -42.0% | 4.60% | 12.47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 | 234,000円 | -4.3% | -0.4% | 2.14% | 16.14倍 | 1.37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 | 288,000円 | +1.2% | -4.0% | 3.82% | 11.23倍 | 0.68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 |
| 産車体 | 103,500円 | +16.7% | +252.0% | 1.26% | 58.41倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
