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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 1,315 | 1,357 | 1,308 | 1,342 | +57 | +4.4% | 263,900 |
| 2018/03/26 | 1,245 | 1,286 | 1,244 | 1,285 | +42 | +3.4% | 161,200 |
| 2018/03/23 | 1,255 | 1,274 | 1,237 | 1,243 | -51 | -3.9% | 175,100 |
| 2018/03/22 | 1,290 | 1,306 | 1,278 | 1,294 | +9 | +0.7% | 101,900 |
| 2018/03/20 | 1,248 | 1,289 | 1,244 | 1,285 | +32 | +2.6% | 113,100 |
| 2018/03/19 | 1,287 | 1,293 | 1,248 | 1,253 | -32 | -2.5% | 132,700 |
| 2018/03/16 | 1,292 | 1,307 | 1,274 | 1,285 | +11 | +0.9% | 97,800 |
| 2018/03/15 | 1,277 | 1,277 | 1,240 | 1,274 | -6 | -0.5% | 79,100 |
| 2018/03/14 | 1,284 | 1,303 | 1,276 | 1,280 | -8 | -0.6% | 85,600 |
| 2018/03/13 | 1,286 | 1,289 | 1,270 | 1,288 | -3 | -0.2% | 58,600 |
| 2018/03/12 | 1,279 | 1,295 | 1,271 | 1,291 | +49 | +3.9% | 75,400 |
| 2018/03/09 | 1,251 | 1,263 | 1,235 | 1,242 | +8 | +0.6% | 105,300 |
| 2018/03/08 | 1,254 | 1,262 | 1,231 | 1,234 | -16 | -1.3% | 75,600 |
| 2018/03/07 | 1,259 | 1,264 | 1,233 | 1,250 | -12 | -1% | 105,500 |
| 2018/03/06 | 1,265 | 1,293 | 1,256 | 1,262 | +17 | +1.4% | 76,500 |
| 2018/03/05 | 1,291 | 1,293 | 1,235 | 1,245 | -59 | -4.5% | 143,600 |
| 2018/03/02 | 1,294 | 1,315 | 1,291 | 1,304 | -30 | -2.2% | 135,900 |
| 2018/03/01 | 1,360 | 1,368 | 1,329 | 1,334 | -26 | -1.9% | 142,100 |
| 2018/02/28 | 1,337 | 1,372 | 1,336 | 1,360 | +8 | +0.6% | 135,700 |
| 2018/02/27 | 1,345 | 1,360 | 1,329 | 1,352 | +13 | +1% | 155,100 |
| 2018/02/26 | 1,351 | 1,357 | 1,332 | 1,339 | +10 | +0.8% | 98,200 |
| 2018/02/23 | 1,315 | 1,345 | 1,315 | 1,329 | +18 | +1.4% | 155,700 |
| 2018/02/22 | 1,309 | 1,315 | 1,289 | 1,311 | -4 | -0.3% | 71,700 |
| 2018/02/21 | 1,317 | 1,328 | 1,305 | 1,315 | +9 | +0.7% | 72,500 |
| 2018/02/20 | 1,310 | 1,311 | 1,290 | 1,306 | -12 | -0.9% | 75,200 |
| 2018/02/19 | 1,286 | 1,319 | 1,280 | 1,318 | +45 | +3.5% | 145,500 |
| 2018/02/16 | 1,280 | 1,291 | 1,258 | 1,273 | +11 | +0.9% | 118,100 |
| 2018/02/15 | 1,259 | 1,283 | 1,240 | 1,262 | +30 | +2.4% | 99,300 |
| 2018/02/14 | 1,290 | 1,290 | 1,230 | 1,232 | -69 | -5.3% | 302,000 |
| 2018/02/13 | 1,330 | 1,330 | 1,300 | 1,301 | -2 | -0.2% | 262,500 |
| 2018/02/09 | 1,312 | 1,343 | 1,291 | 1,303 | -213 | -14.1% | 720,800 |
| 2018/02/08 | 1,472 | 1,517 | 1,471 | 1,516 | +39 | +2.6% | 148,400 |
| 2018/02/07 | 1,585 | 1,585 | 1,470 | 1,477 | -11 | -0.7% | 120,000 |
| 2018/02/06 | 1,498 | 1,516 | 1,447 | 1,488 | -120 | -7.5% | 205,600 |
| 2018/02/05 | 1,625 | 1,629 | 1,590 | 1,608 | -53 | -3.2% | 155,800 |
| 2018/02/02 | 1,671 | 1,673 | 1,637 | 1,661 | -25 | -1.5% | 104,500 |
| 2018/02/01 | 1,691 | 1,698 | 1,675 | 1,686 | +24 | +1.4% | 112,300 |
| 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 |
1801～
1850
件表示中 / 6013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 | 76,000円 | -1.6% | +103.5% | 2.63% | 4.27倍 | 0.28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 |
| 松屋Ｒ＆Ｄ | 70,800円 | +0.3% | +1.3% | 1.41% | 9.43倍 | 2.18倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
| 近畿車 | 218,600円 | +38.8% | +77.0% | 2.29% | 25.07倍 | 0.45倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
| ＮＩＴＴＡＮ | 48,800円 | -5.3% | +29.2% | 2.87% | 9.43倍 | 0.48倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| デイトナ | 380,000円 | +1.9% | -5.9% | 3.55% | 8.19倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
