エフテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,661 | 1,683 | 1,652 | 1,662 | ±0 | ±0% | 102,400 |
| 2018/01/30 | 1,692 | 1,696 | 1,656 | 1,662 | -34 | -2% | 124,400 |
| 2018/01/29 | 1,709 | 1,731 | 1,690 | 1,696 | +6 | +0.4% | 188,800 |
| 2018/01/26 | 1,685 | 1,713 | 1,676 | 1,690 | +28 | +1.7% | 278,200 |
| 2018/01/25 | 1,679 | 1,680 | 1,655 | 1,662 | -19 | -1.1% | 78,900 |
| 2018/01/24 | 1,681 | 1,704 | 1,673 | 1,681 | -1 | -0.1% | 64,700 |
| 2018/01/23 | 1,673 | 1,692 | 1,663 | 1,682 | +25 | +1.5% | 92,500 |
| 2018/01/22 | 1,668 | 1,668 | 1,646 | 1,657 | -6 | -0.4% | 43,000 |
| 2018/01/19 | 1,642 | 1,669 | 1,637 | 1,663 | +25 | +1.5% | 96,700 |
| 2018/01/18 | 1,679 | 1,679 | 1,636 | 1,638 | -19 | -1.1% | 131,900 |
| 2018/01/17 | 1,683 | 1,687 | 1,656 | 1,657 | -35 | -2.1% | 148,400 |
| 2018/01/16 | 1,690 | 1,695 | 1,681 | 1,692 | +1 | +0.1% | 157,900 |
| 2018/01/15 | 1,713 | 1,713 | 1,684 | 1,691 | -5 | -0.3% | 74,300 |
| 2018/01/12 | 1,702 | 1,714 | 1,691 | 1,696 | +1 | +0.1% | 128,000 |
| 2018/01/11 | 1,705 | 1,705 | 1,676 | 1,695 | -12 | -0.7% | 101,800 |
| 2018/01/10 | 1,681 | 1,711 | 1,677 | 1,707 | +17 | +1% | 102,400 |
| 2018/01/09 | 1,683 | 1,698 | 1,663 | 1,690 | +10 | +0.6% | 139,100 |
| 2018/01/05 | 1,677 | 1,701 | 1,658 | 1,680 | +14 | +0.8% | 173,900 |
| 2018/01/04 | 1,696 | 1,696 | 1,650 | 1,666 | -15 | -0.9% | 117,600 |
| 2017/12/29 | 1,683 | 1,686 | 1,665 | 1,681 | -1 | -0.1% | 50,800 |
| 2017/12/28 | 1,720 | 1,723 | 1,675 | 1,682 | -39 | -2.3% | 137,900 |
| 2017/12/27 | 1,722 | 1,730 | 1,713 | 1,721 | ±0 | ±0% | 35,900 |
| 2017/12/26 | 1,723 | 1,742 | 1,713 | 1,721 | -2 | -0.1% | 48,100 |
| 2017/12/25 | 1,753 | 1,754 | 1,716 | 1,723 | -21 | -1.2% | 84,200 |
| 2017/12/22 | 1,753 | 1,754 | 1,730 | 1,744 | -37 | -2.1% | 95,300 |
| 2017/12/21 | 1,712 | 1,781 | 1,710 | 1,781 | +73 | +4.3% | 165,300 |
| 2017/12/20 | 1,678 | 1,708 | 1,672 | 1,708 | +30 | +1.8% | 41,900 |
| 2017/12/19 | 1,650 | 1,680 | 1,648 | 1,678 | +19 | +1.1% | 87,200 |
| 2017/12/18 | 1,650 | 1,668 | 1,646 | 1,659 | +9 | +0.5% | 57,000 |
| 2017/12/15 | 1,671 | 1,672 | 1,645 | 1,650 | -23 | -1.4% | 69,200 |
| 2017/12/14 | 1,668 | 1,678 | 1,652 | 1,673 | +18 | +1.1% | 88,200 |
| 2017/12/13 | 1,690 | 1,690 | 1,635 | 1,655 | -25 | -1.5% | 190,900 |
| 2017/12/12 | 1,724 | 1,726 | 1,659 | 1,680 | -42 | -2.4% | 221,600 |
| 2017/12/11 | 1,746 | 1,764 | 1,705 | 1,722 | -20 | -1.1% | 85,700 |
| 2017/12/08 | 1,710 | 1,765 | 1,710 | 1,742 | -8 | -0.5% | 94,200 |
| 2017/12/07 | 1,745 | 1,776 | 1,745 | 1,750 | +12 | +0.7% | 45,400 |
| 2017/12/06 | 1,784 | 1,794 | 1,737 | 1,738 | -46 | -2.6% | 86,000 |
| 2017/12/05 | 1,812 | 1,818 | 1,779 | 1,784 | -42 | -2.3% | 49,200 |
| 2017/12/04 | 1,842 | 1,846 | 1,825 | 1,826 | -15 | -0.8% | 50,200 |
| 2017/12/01 | 1,862 | 1,870 | 1,837 | 1,841 | -11 | -0.6% | 71,300 |
| 2017/11/30 | 1,850 | 1,863 | 1,827 | 1,852 | +11 | +0.6% | 68,800 |
| 2017/11/29 | 1,830 | 1,858 | 1,830 | 1,841 | +6 | +0.3% | 56,300 |
| 2017/11/28 | 1,831 | 1,849 | 1,804 | 1,835 | +4 | +0.2% | 118,000 |
| 2017/11/27 | 1,827 | 1,857 | 1,826 | 1,831 | +21 | +1.2% | 139,100 |
| 2017/11/24 | 1,811 | 1,829 | 1,795 | 1,810 | +8 | +0.4% | 50,000 |
| 2017/11/22 | 1,772 | 1,849 | 1,772 | 1,802 | +36 | +2% | 110,100 |
| 2017/11/21 | 1,758 | 1,781 | 1,746 | 1,766 | +26 | +1.5% | 59,800 |
| 2017/11/20 | 1,750 | 1,760 | 1,732 | 1,740 | +5 | +0.3% | 77,500 |
| 2017/11/17 | 1,780 | 1,789 | 1,731 | 1,735 | -5 | -0.3% | 138,700 |
| 2017/11/16 | 1,743 | 1,759 | 1,701 | 1,740 | +96 | +5.8% | 271,600 |
1801～
1850
件表示中 / 5976件
類似銘柄と比較する
現在ご覧いただいている「エフテック」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 |
|---|---|---|---|---|---|---|---|---|
| エフテック | 67,200円 | -1.6% | +103.5% | 2.98% | 3.78倍 | 0.24倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
| デイトナ | 371,000円 | +1.9% | -5.9% | 3.64% | 8.00倍 | 1.03倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
| 内海造 | 562,000円 | +1.9% | -49.0% | 0.71% | 19.05倍 | 0.88倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| ＡｅｒｏＥｄｇｅ | 298,000円 | +6.0% | -33.5% | 0.00% | 20.63倍 | 3.43倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| イクヨ | 49,800円 | +955.0% | +999.9% | 6.63% | 2.78倍 | 1.57倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
市場注目の銘柄
チャート関連のコラム
