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 |
|---|---|---|---|---|---|---|---|
| 2026/08/28 | 4,125 | 4,190 | 4,100 | 4,175 | +40 | +1% | 89,200 |
| 2026/08/27 | 4,150 | 4,160 | 4,120 | 4,135 | +15 | +0.4% | 107,400 |
| 2026/08/26 | 4,155 | 4,200 | 4,120 | 4,120 | -45 | -1.1% | 81,900 |
| 2026/08/25 | 4,180 | 4,190 | 4,140 | 4,165 | +5 | +0.1% | 83,900 |
| 2026/08/24 | 4,200 | 4,200 | 4,155 | 4,160 | -10 | -0.2% | 73,600 |
| 2026/08/21 | 4,170 | 4,195 | 4,130 | 4,170 | ±0 | ±0% | 81,200 |
| 2026/08/20 | 4,125 | 4,195 | 4,110 | 4,170 | +85 | +2.1% | 243,600 |
| 2026/08/19 | 4,200 | 4,200 | 4,060 | 4,085 | -95 | -2.3% | 99,000 |
| 2026/08/18 | 4,140 | 4,190 | 4,130 | 4,180 | -5 | -0.1% | 195,400 |
| 2026/08/17 | 4,160 | 4,200 | 4,155 | 4,185 | +35 | +0.8% | 152,000 |
| 2026/08/14 | 4,070 | 4,150 | 4,050 | 4,150 | +35 | +0.9% | 154,000 |
| 2026/08/13 | 4,110 | 4,180 | 4,095 | 4,115 | +15 | +0.4% | 191,200 |
| 2026/08/12 | 4,210 | 4,210 | 4,080 | 4,100 | -110 | -2.6% | 173,500 |
| 2026/08/10 | 4,195 | 4,250 | 4,170 | 4,210 | +55 | +1.3% | 130,000 |
| 2026/08/07 | 4,060 | 4,175 | 4,025 | 4,155 | +100 | +2.5% | 327,000 |
| 2026/08/06 | 4,050 | 4,120 | 4,015 | 4,055 | -40 | -1% | 171,800 |
| 2026/08/05 | 3,900 | 4,135 | 3,895 | 4,095 | +295 | +7.8% | 302,800 |
| 2026/08/04 | 3,675 | 3,920 | 3,620 | 3,800 | +100 | +2.7% | 306,600 |
| 2026/08/03 | 3,715 | 3,750 | 3,625 | 3,700 | -40 | -1.1% | 136,800 |
| 2026/07/31 | 3,795 | 3,795 | 3,725 | 3,740 | -30 | -0.8% | 91,200 |
| 2026/07/30 | 3,780 | 3,790 | 3,720 | 3,770 | -25 | -0.7% | 118,200 |
| 2026/07/29 | 3,720 | 3,810 | 3,700 | 3,795 | +105 | +2.8% | 220,300 |
| 2026/07/28 | 3,680 | 3,695 | 3,655 | 3,690 | +5 | +0.1% | 103,300 |
| 2026/07/27 | 3,590 | 3,685 | 3,575 | 3,685 | +145 | +4.1% | 100,700 |
| 2026/07/24 | 3,550 | 3,550 | 3,525 | 3,540 | -50 | -1.4% | 65,100 |
| 2026/07/23 | 3,590 | 3,610 | 3,575 | 3,590 | -10 | -0.3% | 50,000 |
| 2026/07/22 | 3,595 | 3,625 | 3,570 | 3,600 | +25 | +0.7% | 79,800 |
| 2026/07/21 | 3,520 | 3,605 | 3,520 | 3,575 | +90 | +2.6% | 145,800 |
| 2026/07/17 | 3,490 | 3,525 | 3,460 | 3,485 | -5 | -0.1% | 89,000 |
| 2026/07/16 | 3,495 | 3,535 | 3,485 | 3,490 | ±0 | ±0% | 62,600 |
| 2026/07/15 | 3,470 | 3,505 | 3,470 | 3,490 | +25 | +0.7% | 72,800 |
| 2026/07/14 | 3,480 | 3,500 | 3,465 | 3,465 | +5 | +0.1% | 81,000 |
| 2026/07/13 | 3,535 | 3,545 | 3,460 | 3,460 | -40 | -1.1% | 83,100 |
| 2026/07/10 | 3,535 | 3,535 | 3,490 | 3,500 | +15 | +0.4% | 108,700 |
| 2026/07/09 | 3,480 | 3,500 | 3,465 | 3,485 | -15 | -0.4% | 101,300 |
| 2026/07/08 | 3,525 | 3,525 | 3,475 | 3,500 | -25 | -0.7% | 75,600 |
| 2026/07/07 | 3,525 | 3,570 | 3,515 | 3,525 | ±0 | ±0% | 59,900 |
| 2026/07/06 | 3,485 | 3,545 | 3,485 | 3,525 | +60 | +1.7% | 52,600 |
| 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 |
1～
50
件表示中 / 7269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 | 417,500円 | +1.6% | +11.3% | 4.31% | 11.65倍 | 0.97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 |
| 東海理化 | 312,000円 | +0.8% | -24.6% | 3.85% | 13.29倍 | 0.76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。７割強がトヨタ関連 |
| ＴＳテック | 184,300円 | -0.5% | +0.3% | 4.99% | 26.92倍 | 0.69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 |
| 武蔵精密 | 314,000円 | -3.5% | -20.9% | 1.27% | 31.67倍 | 1.69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 | 473,000円 | +1.6% | -37.0% | 3.42% | 11.90倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
