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 |
|---|---|---|---|---|---|---|---|
| 2026/07/03 | 3,485 | 3,515 | 3,460 | 3,465 | +15 | +0.4% | 62,200 |
| 2026/07/02 | 3,415 | 3,475 | 3,390 | 3,450 | +80 | +2.4% | 90,800 |
| 2026/07/01 | 3,400 | 3,425 | 3,370 | 3,370 | -20 | -0.6% | 77,400 |
| 2026/06/30 | 3,470 | 3,485 | 3,390 | 3,390 | -70 | -2% | 109,100 |
| 2026/06/29 | 3,470 | 3,485 | 3,440 | 3,460 | -15 | -0.4% | 105,100 |
| 2026/06/26 | 3,420 | 3,495 | 3,420 | 3,475 | +55 | +1.6% | 116,200 |
| 2026/06/25 | 3,450 | 3,455 | 3,410 | 3,420 | +40 | +1.2% | 55,900 |
| 2026/06/24 | 3,380 | 3,480 | 3,380 | 3,380 | -15 | -0.4% | 128,100 |
| 2026/06/23 | 3,455 | 3,455 | 3,385 | 3,395 | -25 | -0.7% | 78,500 |
| 2026/06/22 | 3,415 | 3,440 | 3,390 | 3,420 | ±0 | ±0% | 87,400 |
| 2026/06/19 | 3,430 | 3,435 | 3,385 | 3,420 | +40 | +1.2% | 100,700 |
| 2026/06/18 | 3,445 | 3,445 | 3,370 | 3,380 | -15 | -0.4% | 98,000 |
| 2026/06/17 | 3,385 | 3,435 | 3,355 | 3,395 | +35 | +1% | 110,600 |
| 2026/06/16 | 3,385 | 3,390 | 3,330 | 3,360 | -20 | -0.6% | 52,900 |
| 2026/06/15 | 3,405 | 3,430 | 3,380 | 3,380 | -10 | -0.3% | 74,600 |
| 2026/06/12 | 3,465 | 3,465 | 3,385 | 3,390 | -20 | -0.6% | 94,500 |
| 2026/06/11 | 3,450 | 3,475 | 3,370 | 3,410 | -40 | -1.2% | 77,400 |
| 2026/06/10 | 3,500 | 3,500 | 3,415 | 3,450 | +10 | +0.3% | 123,500 |
| 2026/06/09 | 3,450 | 3,485 | 3,415 | 3,440 | +25 | +0.7% | 89,900 |
| 2026/06/08 | 3,410 | 3,450 | 3,375 | 3,415 | -45 | -1.3% | 96,800 |
| 2026/06/05 | 3,420 | 3,465 | 3,420 | 3,460 | +45 | +1.3% | 84,000 |
| 2026/06/04 | 3,420 | 3,450 | 3,390 | 3,415 | -45 | -1.3% | 88,200 |
| 2026/06/03 | 3,425 | 3,485 | 3,415 | 3,460 | +30 | +0.9% | 108,900 |
| 2026/06/02 | 3,405 | 3,445 | 3,360 | 3,430 | -15 | -0.4% | 92,200 |
| 2026/06/01 | 3,450 | 3,480 | 3,380 | 3,445 | -35 | -1% | 124,600 |
| 2026/05/29 | 3,405 | 3,480 | 3,390 | 3,480 | +85 | +2.5% | 265,700 |
| 2026/05/28 | 3,365 | 3,435 | 3,360 | 3,395 | +25 | +0.7% | 114,700 |
| 2026/05/27 | 3,350 | 3,380 | 3,335 | 3,370 | +50 | +1.5% | 131,600 |
| 2026/05/26 | 3,330 | 3,335 | 3,295 | 3,320 | -30 | -0.9% | 135,300 |
| 2026/05/25 | 3,350 | 3,400 | 3,340 | 3,350 | +15 | +0.4% | 96,200 |
| 2026/05/22 | 3,380 | 3,380 | 3,310 | 3,335 | -15 | -0.4% | 154,700 |
| 2026/05/21 | 3,325 | 3,380 | 3,325 | 3,350 | +55 | +1.7% | 106,100 |
| 2026/05/20 | 3,330 | 3,330 | 3,265 | 3,295 | -70 | -2.1% | 110,200 |
| 2026/05/19 | 3,360 | 3,385 | 3,340 | 3,365 | +5 | +0.1% | 115,400 |
| 2026/05/18 | 3,400 | 3,410 | 3,330 | 3,360 | -75 | -2.2% | 153,600 |
| 2026/05/15 | 3,410 | 3,460 | 3,400 | 3,435 | -15 | -0.4% | 140,700 |
| 2026/05/14 | 3,470 | 3,485 | 3,405 | 3,450 | +15 | +0.4% | 195,500 |
| 2026/05/13 | 3,430 | 3,510 | 3,415 | 3,435 | -30 | -0.9% | 141,300 |
| 2026/05/12 | 3,495 | 3,505 | 3,445 | 3,465 | -5 | -0.1% | 109,000 |
| 2026/05/11 | 3,435 | 3,475 | 3,425 | 3,470 | +45 | +1.3% | 90,400 |
| 2026/05/08 | 3,420 | 3,430 | 3,370 | 3,425 | +10 | +0.3% | 115,600 |
| 2026/05/07 | 3,390 | 3,430 | 3,360 | 3,415 | +70 | +2.1% | 135,200 |
| 2026/05/01 | 3,330 | 3,365 | 3,290 | 3,345 | +5 | +0.1% | 103,900 |
| 2026/04/30 | 3,350 | 3,360 | 3,330 | 3,340 | -35 | -1% | 93,700 |
| 2026/04/28 | 3,335 | 3,375 | 3,305 | 3,375 | +55 | +1.7% | 90,900 |
| 2026/04/27 | 3,300 | 3,345 | 3,300 | 3,320 | -10 | -0.3% | 84,400 |
| 2026/04/24 | 3,350 | 3,370 | 3,315 | 3,330 | -35 | -1% | 66,700 |
| 2026/04/23 | 3,405 | 3,410 | 3,350 | 3,365 | -40 | -1.2% | 100,600 |
| 2026/04/22 | 3,460 | 3,470 | 3,405 | 3,405 | -75 | -2.2% | 72,400 |
| 2026/04/21 | 3,500 | 3,510 | 3,470 | 3,480 | -5 | -0.1% | 59,400 |
1～
50
件表示中 / 7231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 | 346,500円 | -0.3% | +2.0% | 4.62% | 10.96倍 | 0.80倍 |
|
クラッチ専業メーカー。世界首位の２輪用はホンダＧ向け主力。海外比率高くアジアが稼ぎ頭 |
| 名村造 | 364,000円 | +6.9% | +1.6% | 1.65% | 11.49倍 | 1.85倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| ＴＳテック | 176,250円 | -0.5% | +0.3% | 5.22% | 25.71倍 | 0.66倍 |
|
ホンダ系シートメーカーで４輪車用が柱。２輪車用や内装部品も。約９割がホンダグループ向け |
| カヤバ | 403,500円 | +1.6% | -37.0% | 4.01% | 10.15倍 | 0.65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 |
| 日精機 | 249,600円 | -2.4% | +0.9% | 3.61% | 14.35倍 | 0.62倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率３割 |
市場注目の銘柄
チャート関連のコラム
