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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 2,933 | 2,938 | 2,911 | 2,929 | +14 | +0.5% | 160,100 |
| 2025/04/28 | 2,900 | 2,925 | 2,900 | 2,915 | +36 | +1.3% | 218,700 |
| 2025/04/25 | 2,841 | 2,879 | 2,835 | 2,879 | +57 | +2% | 260,200 |
| 2025/04/24 | 2,834 | 2,866 | 2,822 | 2,822 | +10 | +0.4% | 152,600 |
| 2025/04/23 | 2,827 | 2,834 | 2,805 | 2,812 | +35 | +1.3% | 182,700 |
| 2025/04/22 | 2,780 | 2,782 | 2,761 | 2,777 | -3 | -0.1% | 110,900 |
| 2025/04/21 | 2,825 | 2,835 | 2,776 | 2,780 | -50 | -1.8% | 116,800 |
| 2025/04/18 | 2,795 | 2,835 | 2,779 | 2,830 | +82 | +3% | 202,300 |
| 2025/04/17 | 2,700 | 2,754 | 2,695 | 2,748 | -1 | ±0% | 209,900 |
| 2025/04/16 | 2,725 | 2,754 | 2,722 | 2,749 | +9 | +0.3% | 242,900 |
| 2025/04/15 | 2,760 | 2,772 | 2,738 | 2,740 | +4 | +0.1% | 307,800 |
| 2025/04/14 | 2,758 | 2,772 | 2,736 | 2,736 | -27 | -1% | 178,900 |
| 2025/04/11 | 2,725 | 2,768 | 2,675 | 2,763 | -67 | -2.4% | 237,400 |
| 2025/04/10 | 2,900 | 2,900 | 2,806 | 2,830 | +166 | +6.2% | 242,400 |
| 2025/04/09 | 2,700 | 2,702 | 2,634 | 2,664 | -117 | -4.2% | 252,200 |
| 2025/04/08 | 2,677 | 2,823 | 2,677 | 2,781 | +153 | +5.8% | 300,100 |
| 2025/04/07 | 2,500 | 2,678 | 2,480 | 2,628 | -168 | -6% | 417,000 |
| 2025/04/04 | 2,891 | 2,891 | 2,725 | 2,796 | -145 | -4.9% | 351,700 |
| 2025/04/03 | 2,938 | 2,990 | 2,905 | 2,941 | -129 | -4.2% | 271,700 |
| 2025/04/02 | 3,100 | 3,100 | 3,030 | 3,070 | -15 | -0.5% | 159,400 |
| 2025/04/01 | 3,110 | 3,130 | 3,050 | 3,085 | -20 | -0.6% | 164,200 |
| 2025/03/31 | 3,145 | 3,145 | 3,055 | 3,105 | -70 | -2.2% | 277,900 |
| 2025/03/28 | 3,140 | 3,185 | 3,110 | 3,175 | -85 | -2.6% | 373,300 |
| 2025/03/27 | 3,255 | 3,275 | 3,225 | 3,260 | -35 | -1.1% | 424,400 |
| 2025/03/26 | 3,280 | 3,300 | 3,260 | 3,295 | +25 | +0.8% | 161,500 |
| 2025/03/25 | 3,320 | 3,320 | 3,270 | 3,270 | -10 | -0.3% | 168,400 |
| 2025/03/24 | 3,345 | 3,345 | 3,270 | 3,280 | -50 | -1.5% | 201,200 |
| 2025/03/21 | 3,300 | 3,350 | 3,295 | 3,330 | +30 | +0.9% | 208,500 |
| 2025/03/19 | 3,255 | 3,305 | 3,250 | 3,300 | +30 | +0.9% | 169,500 |
| 2025/03/18 | 3,265 | 3,290 | 3,255 | 3,270 | +15 | +0.5% | 129,400 |
| 2025/03/17 | 3,250 | 3,260 | 3,225 | 3,255 | +25 | +0.8% | 120,900 |
| 2025/03/14 | 3,195 | 3,240 | 3,185 | 3,230 | +35 | +1.1% | 139,700 |
| 2025/03/13 | 3,185 | 3,215 | 3,185 | 3,195 | +10 | +0.3% | 133,800 |
| 2025/03/12 | 3,170 | 3,205 | 3,165 | 3,185 | ±0 | ±0% | 156,200 |
| 2025/03/11 | 3,235 | 3,235 | 3,135 | 3,185 | -75 | -2.3% | 324,700 |
| 2025/03/10 | 3,290 | 3,290 | 3,255 | 3,260 | -15 | -0.5% | 190,200 |
| 2025/03/07 | 3,210 | 3,275 | 3,185 | 3,275 | +30 | +0.9% | 141,800 |
| 2025/03/06 | 3,185 | 3,245 | 3,175 | 3,245 | +80 | +2.5% | 170,400 |
| 2025/03/05 | 3,195 | 3,220 | 3,165 | 3,165 | -15 | -0.5% | 158,000 |
| 2025/03/04 | 3,175 | 3,190 | 3,145 | 3,180 | -20 | -0.6% | 141,700 |
| 2025/03/03 | 3,190 | 3,205 | 3,165 | 3,200 | +60 | +1.9% | 164,500 |
| 2025/02/28 | 3,200 | 3,225 | 3,105 | 3,140 | -70 | -2.2% | 401,800 |
| 2025/02/27 | 3,110 | 3,215 | 3,105 | 3,210 | +125 | +4.1% | 172,400 |
| 2025/02/26 | 3,080 | 3,090 | 3,050 | 3,085 | -10 | -0.3% | 144,000 |
| 2025/02/25 | 3,070 | 3,105 | 3,060 | 3,095 | +30 | +1% | 167,700 |
| 2025/02/21 | 3,120 | 3,130 | 3,065 | 3,065 | -95 | -3% | 317,000 |
| 2025/02/20 | 3,175 | 3,190 | 3,140 | 3,160 | -45 | -1.4% | 148,400 |
| 2025/02/19 | 3,260 | 3,270 | 3,195 | 3,205 | -55 | -1.7% | 136,900 |
| 2025/02/18 | 3,255 | 3,280 | 3,250 | 3,260 | -35 | -1.1% | 91,900 |
| 2025/02/17 | 3,290 | 3,325 | 3,280 | 3,295 | +25 | +0.8% | 135,100 |
1～
50
件表示中 / 6944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 | 292,100円 | +1.1% | -6.1% | 6.92% | 11.05倍 | 0.78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 | 209,500円 | -6.1% | -42.0% | 4.53% | 12.72倍 | 0.56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 | 251,300円 | -4.3% | -0.4% | 1.99% | 17.33倍 | 1.47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 | 292,000円 | +1.2% | -4.0% | 3.77% | 11.39倍 | 0.69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 | 105,500円 | +16.7% | +252.0% | 1.23% | 59.54倍 | 0.83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
