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 |
|---|---|---|---|---|---|---|---|
| 2008/06/25 | 1,651 | 1,668 | 1,599 | 1,668 | ±0 | ±0% | 196,800 |
| 2008/06/24 | 1,667 | 1,675 | 1,643 | 1,668 | +1 | +0.1% | 112,600 |
| 2008/06/23 | 1,672 | 1,683 | 1,642 | 1,667 | -4 | -0.2% | 289,500 |
| 2008/06/20 | 1,674 | 1,697 | 1,658 | 1,671 | +27 | +1.6% | 291,800 |
| 2008/06/19 | 1,665 | 1,665 | 1,626 | 1,644 | +9 | +0.6% | 275,500 |
| 2008/06/18 | 1,625 | 1,642 | 1,605 | 1,635 | +37 | +2.3% | 211,000 |
| 2008/06/17 | 1,626 | 1,642 | 1,587 | 1,598 | -27 | -1.7% | 182,200 |
| 2008/06/16 | 1,654 | 1,654 | 1,609 | 1,625 | +1 | +0.1% | 248,400 |
| 2008/06/13 | 1,662 | 1,670 | 1,569 | 1,624 | +22 | +1.4% | 296,600 |
| 2008/06/12 | 1,585 | 1,615 | 1,557 | 1,602 | -18 | -1.1% | 252,300 |
| 2008/06/11 | 1,619 | 1,637 | 1,582 | 1,620 | +31 | +2% | 219,800 |
| 2008/06/10 | 1,647 | 1,692 | 1,577 | 1,589 | -56 | -3.4% | 329,800 |
| 2008/06/09 | 1,680 | 1,680 | 1,629 | 1,645 | -61 | -3.6% | 161,100 |
| 2008/06/06 | 1,734 | 1,748 | 1,703 | 1,706 | +2 | +0.1% | 165,700 |
| 2008/06/05 | 1,700 | 1,706 | 1,675 | 1,704 | -15 | -0.9% | 162,500 |
| 2008/06/04 | 1,692 | 1,720 | 1,686 | 1,719 | +57 | +3.4% | 216,500 |
| 2008/06/03 | 1,680 | 1,680 | 1,643 | 1,662 | -15 | -0.9% | 239,900 |
| 2008/06/02 | 1,683 | 1,688 | 1,618 | 1,677 | +19 | +1.1% | 234,700 |
| 2008/05/30 | 1,580 | 1,660 | 1,580 | 1,658 | +101 | +6.5% | 232,700 |
| 2008/05/29 | 1,520 | 1,565 | 1,515 | 1,557 | +49 | +3.2% | 166,200 |
| 2008/05/28 | 1,510 | 1,535 | 1,503 | 1,508 | +29 | +2% | 370,300 |
| 2008/05/27 | 1,415 | 1,481 | 1,415 | 1,479 | +70 | +5% | 187,600 |
| 2008/05/26 | 1,450 | 1,450 | 1,407 | 1,409 | -31 | -2.2% | 136,100 |
| 2008/05/23 | 1,455 | 1,479 | 1,440 | 1,440 | -12 | -0.8% | 108,600 |
| 2008/05/22 | 1,425 | 1,462 | 1,405 | 1,452 | +6 | +0.4% | 78,600 |
| 2008/05/21 | 1,454 | 1,464 | 1,429 | 1,446 | -27 | -1.8% | 120,900 |
| 2008/05/20 | 1,489 | 1,497 | 1,473 | 1,473 | -16 | -1.1% | 66,400 |
| 2008/05/19 | 1,485 | 1,495 | 1,477 | 1,489 | +21 | +1.4% | 82,100 |
| 2008/05/16 | 1,491 | 1,495 | 1,454 | 1,468 | +4 | +0.3% | 131,200 |
| 2008/05/15 | 1,471 | 1,484 | 1,454 | 1,464 | +4 | +0.3% | 157,700 |
| 2008/05/14 | 1,419 | 1,466 | 1,412 | 1,460 | +77 | +5.6% | 284,400 |
| 2008/05/13 | 1,377 | 1,385 | 1,357 | 1,383 | +4 | +0.3% | 206,500 |
| 2008/05/12 | 1,363 | 1,390 | 1,352 | 1,379 | +16 | +1.2% | 172,000 |
| 2008/05/09 | 1,422 | 1,422 | 1,355 | 1,363 | -66 | -4.6% | 214,900 |
| 2008/05/08 | 1,425 | 1,456 | 1,425 | 1,429 | +2 | +0.1% | 122,100 |
| 2008/05/07 | 1,443 | 1,469 | 1,423 | 1,427 | +6 | +0.4% | 237,900 |
| 2008/05/02 | 1,396 | 1,431 | 1,395 | 1,421 | +45 | +3.3% | 179,300 |
| 2008/05/01 | 1,399 | 1,403 | 1,371 | 1,376 | -21 | -1.5% | 215,600 |
| 2008/04/30 | 1,381 | 1,415 | 1,381 | 1,397 | -40 | -2.8% | 295,900 |
| 2008/04/28 | 1,383 | 1,448 | 1,383 | 1,437 | +34 | +2.4% | 321,600 |
| 2008/04/25 | 1,380 | 1,410 | 1,370 | 1,403 | +90 | +6.9% | 366,700 |
| 2008/04/24 | 1,333 | 1,359 | 1,311 | 1,313 | -18 | -1.4% | 263,400 |
| 2008/04/23 | 1,324 | 1,348 | 1,314 | 1,331 | +27 | +2.1% | 160,500 |
| 2008/04/22 | 1,350 | 1,358 | 1,295 | 1,304 | -46 | -3.4% | 326,500 |
| 2008/04/21 | 1,328 | 1,363 | 1,319 | 1,350 | +53 | +4.1% | 222,700 |
| 2008/04/18 | 1,249 | 1,302 | 1,249 | 1,297 | +64 | +5.2% | 228,600 |
| 2008/04/17 | 1,207 | 1,245 | 1,201 | 1,233 | +46 | +3.9% | 181,100 |
| 2008/04/16 | 1,189 | 1,193 | 1,152 | 1,187 | -1 | -0.1% | 267,000 |
| 2008/04/15 | 1,204 | 1,204 | 1,166 | 1,188 | +2 | +0.2% | 136,900 |
| 2008/04/14 | 1,169 | 1,188 | 1,153 | 1,186 | +4 | +0.3% | 183,900 |
4201～
4250
件表示中 / 7024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 | 317,000円 | -7.7% | -17.2% | 3.91% | 12.80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 | 193,600円 | -2.3% | +21.1% | 1.24% | 18.79倍 | 1.67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 | 374,500円 | +0.4% | -4.5% | 3.20% | 10.71倍 | 0.79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 | 116,500円 | +13.6% | +19.7% | 1.12% | 35.87倍 | 0.89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 | 226,000円 | -2.0% | -10.3% | 0.00% | 11.76倍 | 0.78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
