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 |
|---|---|---|---|---|---|---|---|
| 2026/03/05 | 3,630 | 3,645 | 3,595 | 3,600 | +95 | +2.7% | 117,200 |
| 2026/03/04 | 3,550 | 3,580 | 3,465 | 3,505 | -130 | -3.6% | 156,500 |
| 2026/03/03 | 3,755 | 3,755 | 3,610 | 3,635 | -160 | -4.2% | 136,500 |
| 2026/03/02 | 3,750 | 3,795 | 3,720 | 3,795 | -70 | -1.8% | 109,700 |
| 2026/02/27 | 3,820 | 3,865 | 3,800 | 3,865 | +15 | +0.4% | 90,400 |
| 2026/02/26 | 3,840 | 3,870 | 3,825 | 3,850 | -5 | -0.1% | 90,300 |
| 2026/02/25 | 3,850 | 3,880 | 3,810 | 3,855 | +40 | +1% | 90,100 |
| 2026/02/24 | 3,775 | 3,845 | 3,760 | 3,815 | +55 | +1.5% | 129,200 |
| 2026/02/20 | 3,785 | 3,785 | 3,745 | 3,760 | -75 | -2% | 76,400 |
| 2026/02/19 | 3,760 | 3,845 | 3,755 | 3,835 | +45 | +1.2% | 70,900 |
| 2026/02/18 | 3,770 | 3,815 | 3,760 | 3,790 | +45 | +1.2% | 69,400 |
| 2026/02/17 | 3,750 | 3,760 | 3,720 | 3,745 | +10 | +0.3% | 46,100 |
| 2026/02/16 | 3,760 | 3,780 | 3,725 | 3,735 | -15 | -0.4% | 71,600 |
| 2026/02/13 | 3,780 | 3,795 | 3,730 | 3,750 | -40 | -1.1% | 68,300 |
| 2026/02/12 | 3,765 | 3,810 | 3,765 | 3,790 | -15 | -0.4% | 98,800 |
| 2026/02/10 | 3,725 | 3,805 | 3,720 | 3,805 | +55 | +1.5% | 94,600 |
| 2026/02/09 | 3,805 | 3,825 | 3,750 | 3,750 | ±0 | ±0% | 112,300 |
| 2026/02/06 | 3,690 | 3,755 | 3,670 | 3,750 | +30 | +0.8% | 135,400 |
| 2026/02/05 | 3,805 | 3,830 | 3,680 | 3,720 | +225 | +6.4% | 310,200 |
| 2026/02/04 | 3,785 | 3,820 | 3,470 | 3,495 | -270 | -7.2% | 287,000 |
| 2026/02/03 | 3,750 | 3,790 | 3,735 | 3,765 | +35 | +0.9% | 86,000 |
| 2026/02/02 | 3,815 | 3,825 | 3,720 | 3,730 | -30 | -0.8% | 77,700 |
| 2026/01/30 | 3,755 | 3,775 | 3,725 | 3,760 | +25 | +0.7% | 73,500 |
| 2026/01/29 | 3,705 | 3,745 | 3,665 | 3,735 | +20 | +0.5% | 76,800 |
| 2026/01/28 | 3,765 | 3,765 | 3,710 | 3,715 | -85 | -2.2% | 88,100 |
| 2026/01/27 | 3,810 | 3,825 | 3,780 | 3,800 | -30 | -0.8% | 82,000 |
| 2026/01/26 | 3,830 | 3,845 | 3,810 | 3,830 | -70 | -1.8% | 83,800 |
| 2026/01/23 | 3,900 | 3,930 | 3,875 | 3,900 | ±0 | ±0% | 93,400 |
| 2026/01/22 | 3,930 | 3,935 | 3,870 | 3,900 | +5 | +0.1% | 105,500 |
| 2026/01/21 | 3,845 | 3,895 | 3,830 | 3,895 | -10 | -0.3% | 47,700 |
| 2026/01/20 | 3,930 | 3,950 | 3,895 | 3,905 | -25 | -0.6% | 66,100 |
| 2026/01/19 | 3,930 | 3,940 | 3,875 | 3,930 | -20 | -0.5% | 50,700 |
| 2026/01/16 | 3,885 | 3,970 | 3,880 | 3,950 | +40 | +1% | 62,300 |
| 2026/01/15 | 3,870 | 3,910 | 3,865 | 3,910 | +25 | +0.6% | 55,000 |
| 2026/01/14 | 3,875 | 3,905 | 3,860 | 3,885 | +10 | +0.3% | 77,000 |
| 2026/01/13 | 3,855 | 3,890 | 3,840 | 3,875 | +90 | +2.4% | 91,900 |
| 2026/01/09 | 3,795 | 3,840 | 3,785 | 3,785 | +25 | +0.7% | 86,000 |
| 2026/01/08 | 3,720 | 3,770 | 3,690 | 3,760 | +15 | +0.4% | 109,100 |
| 2026/01/07 | 3,695 | 3,755 | 3,685 | 3,745 | +30 | +0.8% | 76,900 |
| 2026/01/06 | 3,750 | 3,775 | 3,705 | 3,715 | ±0 | ±0% | 80,500 |
| 2026/01/05 | 3,720 | 3,750 | 3,700 | 3,715 | +5 | +0.1% | 78,000 |
| 2025/12/30 | 3,725 | 3,730 | 3,700 | 3,710 | -20 | -0.5% | 65,900 |
| 2025/12/29 | 3,740 | 3,760 | 3,695 | 3,730 | -10 | -0.3% | 73,100 |
| 2025/12/26 | 3,760 | 3,765 | 3,720 | 3,740 | -5 | -0.1% | 48,300 |
| 2025/12/25 | 3,765 | 3,775 | 3,735 | 3,745 | -20 | -0.5% | 38,000 |
| 2025/12/24 | 3,775 | 3,775 | 3,750 | 3,765 | +10 | +0.3% | 55,200 |
| 2025/12/23 | 3,755 | 3,790 | 3,735 | 3,755 | -30 | -0.8% | 56,700 |
| 2025/12/22 | 3,780 | 3,820 | 3,770 | 3,785 | +45 | +1.2% | 104,800 |
| 2025/12/19 | 3,685 | 3,745 | 3,680 | 3,740 | +35 | +0.9% | 117,000 |
| 2025/12/18 | 3,680 | 3,705 | 3,650 | 3,705 | +30 | +0.8% | 87,200 |
1～
50
件表示中 / 7150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 | 359,000円 | -1.8% | -10.2% | 3.73% | 13.58倍 | 0.92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 |
| ＴＳテック | 188,500円 | -8.8% | -22.7% | 4.77% | 31.54倍 | 0.72倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| カヤバ | 467,500円 | +8.4% | +63.7% | 3.21% | 7.83倍 | 0.92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 |
| 太平洋 | 301,500円 | -2.0% | -10.3% | 0.00% | 15.68倍 | 0.99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に拡販強化。ＭＢＯ実施 |
| 武蔵精密 | 283,300円 | -5.0% | -2.7% | 1.41% | 185.65倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
