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 |
|---|---|---|---|---|---|---|---|
| 2026/01/19 | 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 |
| 2025/12/17 | 3,700 | 3,710 | 3,675 | 3,675 | ±0 | ±0% | 82,100 |
| 2025/12/16 | 3,780 | 3,810 | 3,665 | 3,675 | -105 | -2.8% | 148,100 |
| 2025/12/15 | 3,765 | 3,815 | 3,755 | 3,780 | +15 | +0.4% | 151,600 |
| 2025/12/12 | 3,630 | 3,800 | 3,630 | 3,765 | +205 | +5.8% | 290,900 |
| 2025/12/11 | 3,580 | 3,585 | 3,535 | 3,560 | +15 | +0.4% | 64,900 |
| 2025/12/10 | 3,530 | 3,575 | 3,530 | 3,545 | +15 | +0.4% | 108,200 |
| 2025/12/09 | 3,530 | 3,550 | 3,520 | 3,530 | ±0 | ±0% | 60,900 |
| 2025/12/08 | 3,530 | 3,540 | 3,500 | 3,530 | +50 | +1.4% | 90,200 |
| 2025/12/05 | 3,530 | 3,560 | 3,465 | 3,480 | -80 | -2.2% | 119,000 |
| 2025/12/04 | 3,470 | 3,570 | 3,470 | 3,560 | +70 | +2% | 133,700 |
| 2025/12/03 | 3,515 | 3,515 | 3,480 | 3,490 | -25 | -0.7% | 126,800 |
| 2025/12/02 | 3,465 | 3,525 | 3,465 | 3,515 | +30 | +0.9% | 192,400 |
| 2025/12/01 | 3,450 | 3,510 | 3,450 | 3,485 | +35 | +1% | 174,800 |
| 2025/11/28 | 3,415 | 3,470 | 3,410 | 3,450 | +50 | +1.5% | 161,800 |
| 2025/11/27 | 3,340 | 3,400 | 3,335 | 3,400 | +65 | +1.9% | 146,400 |
| 2025/11/26 | 3,310 | 3,335 | 3,280 | 3,335 | +65 | +2% | 111,200 |
| 2025/11/25 | 3,300 | 3,305 | 3,250 | 3,270 | +35 | +1.1% | 86,300 |
| 2025/11/21 | 3,190 | 3,265 | 3,190 | 3,235 | +45 | +1.4% | 231,800 |
| 2025/11/20 | 3,245 | 3,245 | 3,175 | 3,190 | -10 | -0.3% | 84,700 |
| 2025/11/19 | 3,225 | 3,245 | 3,185 | 3,200 | -25 | -0.8% | 153,900 |
| 2025/11/18 | 3,280 | 3,310 | 3,215 | 3,225 | -75 | -2.3% | 104,600 |
| 2025/11/17 | 3,285 | 3,300 | 3,265 | 3,300 | +15 | +0.5% | 72,300 |
| 2025/11/14 | 3,290 | 3,315 | 3,275 | 3,285 | -10 | -0.3% | 76,100 |
| 2025/11/13 | 3,310 | 3,325 | 3,285 | 3,295 | ±0 | ±0% | 102,700 |
| 2025/11/12 | 3,270 | 3,325 | 3,270 | 3,295 | +40 | +1.2% | 80,500 |
| 2025/11/11 | 3,285 | 3,290 | 3,230 | 3,255 | -25 | -0.8% | 71,800 |
| 2025/11/10 | 3,265 | 3,295 | 3,260 | 3,280 | +15 | +0.5% | 86,800 |
| 2025/11/07 | 3,255 | 3,300 | 3,235 | 3,265 | -10 | -0.3% | 143,000 |
| 2025/11/06 | 3,440 | 3,450 | 3,250 | 3,275 | +35 | +1.1% | 265,900 |
| 2025/11/05 | 3,200 | 3,275 | 3,090 | 3,240 | +25 | +0.8% | 391,000 |
| 2025/11/04 | 3,120 | 3,215 | 3,105 | 3,215 | +95 | +3% | 184,800 |
151～
200
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
