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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/02/14 | 3,290 | 3,300 | 3,250 | 3,270 | +5 | +0.2% | 142,200 |
| 2025/02/13 | 3,215 | 3,285 | 3,190 | 3,265 | +95 | +3% | 256,600 |
| 2025/02/12 | 3,095 | 3,175 | 3,070 | 3,170 | +145 | +4.8% | 347,900 |
| 2025/02/10 | 3,020 | 3,040 | 3,005 | 3,025 | +5 | +0.2% | 146,200 |
| 2025/02/07 | 3,050 | 3,055 | 3,020 | 3,020 | -50 | -1.6% | 198,100 |
| 2025/02/06 | 3,065 | 3,120 | 3,045 | 3,070 | +25 | +0.8% | 248,500 |
| 2025/02/05 | 3,050 | 3,145 | 3,035 | 3,045 | ±0 | ±0% | 381,800 |
| 2025/02/04 | 3,040 | 3,085 | 3,040 | 3,045 | +15 | +0.5% | 156,700 |
| 2025/02/03 | 3,085 | 3,085 | 3,030 | 3,030 | -75 | -2.4% | 268,900 |
| 2025/01/31 | 3,095 | 3,125 | 3,085 | 3,105 | -30 | -1% | 266,600 |
| 2025/01/30 | 3,130 | 3,145 | 3,110 | 3,135 | +40 | +1.3% | 102,600 |
| 2025/01/29 | 3,085 | 3,105 | 3,075 | 3,095 | +10 | +0.3% | 151,900 |
| 2025/01/28 | 3,100 | 3,105 | 3,075 | 3,085 | -10 | -0.3% | 117,800 |
| 2025/01/27 | 3,115 | 3,130 | 3,075 | 3,095 | -10 | -0.3% | 179,400 |
| 2025/01/24 | 3,175 | 3,175 | 3,105 | 3,105 | -65 | -2.1% | 150,800 |
| 2025/01/23 | 3,170 | 3,180 | 3,140 | 3,170 | -10 | -0.3% | 111,600 |
| 2025/01/22 | 3,155 | 3,185 | 3,155 | 3,180 | +50 | +1.6% | 100,700 |
| 2025/01/21 | 3,155 | 3,185 | 3,100 | 3,130 | ±0 | ±0% | 140,900 |
| 2025/01/20 | 3,160 | 3,165 | 3,125 | 3,130 | +5 | +0.2% | 121,500 |
| 2025/01/17 | 3,160 | 3,175 | 3,110 | 3,125 | -70 | -2.2% | 135,400 |
| 2025/01/16 | 3,200 | 3,210 | 3,170 | 3,195 | -30 | -0.9% | 174,400 |
| 2025/01/15 | 3,180 | 3,235 | 3,170 | 3,225 | +90 | +2.9% | 250,300 |
| 2025/01/14 | 3,145 | 3,160 | 3,105 | 3,135 | -35 | -1.1% | 167,400 |
101～
150
件表示中 / 7021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 | 309,000円 | -7.7% | -17.2% | 4.01% | 12.47倍 | 0.81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 |
| 武蔵精密 | 310,000円 | -5.0% | +2.9% | 1.61% | 18.47倍 | 1.77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 | 374,000円 | +0.4% | -4.5% | 3.21% | 10.70倍 | 0.79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 |
| 産車体 | 113,900円 | +13.6% | +19.7% | 1.14% | 35.07倍 | 0.87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 |
| 太平洋 | 226,600円 | -2.0% | -10.3% | 0.00% | 11.79倍 | 0.78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。タイヤ空気圧監視システムも |
市場注目の銘柄
チャート関連のコラム
