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 |
|---|---|---|---|---|---|---|---|
| 2009/09/15 | 1,500 | 1,510 | 1,487 | 1,501 | +14 | +0.9% | 255,400 |
| 2009/09/14 | 1,506 | 1,511 | 1,460 | 1,487 | -33 | -2.2% | 268,200 |
| 2009/09/11 | 1,560 | 1,560 | 1,502 | 1,520 | -17 | -1.1% | 249,700 |
| 2009/09/10 | 1,488 | 1,550 | 1,488 | 1,537 | +46 | +3.1% | 323,300 |
| 2009/09/09 | 1,463 | 1,526 | 1,463 | 1,491 | +12 | +0.8% | 157,200 |
| 2009/09/08 | 1,475 | 1,481 | 1,450 | 1,479 | +8 | +0.5% | 100,600 |
| 2009/09/07 | 1,453 | 1,481 | 1,450 | 1,471 | +24 | +1.7% | 79,200 |
| 2009/09/04 | 1,458 | 1,462 | 1,425 | 1,447 | -13 | -0.9% | 217,300 |
| 2009/09/03 | 1,469 | 1,477 | 1,442 | 1,460 | -11 | -0.7% | 232,600 |
| 2009/09/02 | 1,452 | 1,488 | 1,444 | 1,471 | -28 | -1.9% | 275,100 |
| 2009/09/01 | 1,501 | 1,507 | 1,456 | 1,499 | +58 | +4% | 420,800 |
| 2009/08/31 | 1,466 | 1,488 | 1,430 | 1,441 | -25 | -1.7% | 163,000 |
| 2009/08/28 | 1,462 | 1,484 | 1,452 | 1,466 | +4 | +0.3% | 231,700 |
| 2009/08/27 | 1,450 | 1,465 | 1,425 | 1,462 | +6 | +0.4% | 386,400 |
| 2009/08/26 | 1,452 | 1,466 | 1,446 | 1,456 | +7 | +0.5% | 240,200 |
| 2009/08/25 | 1,447 | 1,465 | 1,417 | 1,449 | +6 | +0.4% | 209,800 |
| 2009/08/24 | 1,419 | 1,445 | 1,401 | 1,443 | +55 | +4% | 303,500 |
| 2009/08/21 | 1,421 | 1,440 | 1,370 | 1,388 | -70 | -4.8% | 327,700 |
| 2009/08/20 | 1,435 | 1,472 | 1,419 | 1,458 | +28 | +2% | 201,800 |
| 2009/08/19 | 1,451 | 1,460 | 1,420 | 1,430 | -34 | -2.3% | 195,900 |
| 2009/08/18 | 1,481 | 1,490 | 1,440 | 1,464 | -16 | -1.1% | 199,700 |
| 2009/08/17 | 1,474 | 1,489 | 1,462 | 1,480 | -10 | -0.7% | 141,800 |
| 2009/08/14 | 1,484 | 1,499 | 1,481 | 1,490 | -3 | -0.2% | 71,000 |
| 2009/08/13 | 1,482 | 1,508 | 1,477 | 1,493 | +23 | +1.6% | 64,100 |
| 2009/08/12 | 1,500 | 1,523 | 1,470 | 1,470 | -54 | -3.5% | 163,900 |
| 2009/08/11 | 1,536 | 1,546 | 1,503 | 1,524 | -10 | -0.7% | 83,900 |
| 2009/08/10 | 1,500 | 1,541 | 1,497 | 1,534 | +49 | +3.3% | 146,200 |
| 2009/08/07 | 1,488 | 1,491 | 1,455 | 1,485 | +8 | +0.5% | 453,400 |
| 2009/08/06 | 1,480 | 1,505 | 1,467 | 1,477 | +14 | +1% | 359,600 |
| 2009/08/05 | 1,579 | 1,590 | 1,458 | 1,463 | -137 | -8.6% | 283,000 |
| 2009/08/04 | 1,635 | 1,670 | 1,580 | 1,600 | -7 | -0.4% | 304,800 |
| 2009/08/03 | 1,547 | 1,635 | 1,535 | 1,607 | +78 | +5.1% | 238,800 |
| 2009/07/31 | 1,558 | 1,567 | 1,516 | 1,529 | +1 | +0.1% | 280,500 |
| 2009/07/30 | 1,517 | 1,538 | 1,490 | 1,528 | +1 | +0.1% | 258,800 |
| 2009/07/29 | 1,500 | 1,560 | 1,499 | 1,527 | +95 | +6.6% | 472,500 |
| 2009/07/28 | 1,436 | 1,442 | 1,410 | 1,432 | -11 | -0.8% | 141,200 |
| 2009/07/27 | 1,432 | 1,468 | 1,402 | 1,443 | +4 | +0.3% | 258,600 |
| 2009/07/24 | 1,400 | 1,441 | 1,399 | 1,439 | +42 | +3% | 230,700 |
| 2009/07/23 | 1,368 | 1,403 | 1,359 | 1,397 | +40 | +2.9% | 242,700 |
| 2009/07/22 | 1,299 | 1,357 | 1,293 | 1,357 | +78 | +6.1% | 454,300 |
| 2009/07/21 | 1,259 | 1,285 | 1,251 | 1,279 | +39 | +3.1% | 263,100 |
| 2009/07/17 | 1,248 | 1,260 | 1,232 | 1,240 | -15 | -1.2% | 92,800 |
| 2009/07/16 | 1,252 | 1,268 | 1,250 | 1,255 | +18 | +1.5% | 53,600 |
| 2009/07/15 | 1,250 | 1,250 | 1,225 | 1,237 | -15 | -1.2% | 79,500 |
| 2009/07/14 | 1,226 | 1,256 | 1,206 | 1,252 | +80 | +6.8% | 143,400 |
| 2009/07/13 | 1,200 | 1,218 | 1,171 | 1,172 | -58 | -4.7% | 224,800 |
| 2009/07/10 | 1,226 | 1,233 | 1,216 | 1,230 | +19 | +1.6% | 136,300 |
| 2009/07/09 | 1,215 | 1,219 | 1,190 | 1,211 | -7 | -0.6% | 158,500 |
| 2009/07/08 | 1,263 | 1,263 | 1,210 | 1,218 | -58 | -4.5% | 217,200 |
| 2009/07/07 | 1,259 | 1,284 | 1,232 | 1,276 | +9 | +0.7% | 176,800 |
3901～
3950
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
