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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 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 |
| 2017/11/15 | 1,696 | 1,708 | 1,633 | 1,644 | -66 | -3.9% | 117,600 |
| 2017/11/14 | 1,741 | 1,741 | 1,708 | 1,710 | -30 | -1.7% | 103,700 |
| 2017/11/13 | 1,802 | 1,810 | 1,735 | 1,740 | -86 | -4.7% | 155,300 |
| 2017/11/10 | 1,851 | 1,876 | 1,822 | 1,826 | -57 | -3% | 126,700 |
| 2017/11/09 | 1,919 | 1,923 | 1,850 | 1,883 | -27 | -1.4% | 228,400 |
| 2017/11/08 | 1,868 | 1,944 | 1,811 | 1,910 | +122 | +6.8% | 533,700 |
| 2017/11/07 | 1,801 | 1,815 | 1,775 | 1,788 | -29 | -1.6% | 137,200 |
| 2017/11/06 | 1,800 | 1,828 | 1,795 | 1,817 | +1 | +0.1% | 104,800 |
| 2017/11/02 | 1,811 | 1,823 | 1,781 | 1,816 | +3 | +0.2% | 74,900 |
| 2017/11/01 | 1,910 | 1,915 | 1,813 | 1,813 | -72 | -3.8% | 164,600 |
| 2017/10/31 | 1,882 | 1,915 | 1,863 | 1,885 | +21 | +1.1% | 111,300 |
| 2017/10/30 | 1,842 | 1,865 | 1,830 | 1,864 | +23 | +1.2% | 120,300 |
| 2017/10/27 | 1,849 | 1,855 | 1,816 | 1,841 | +20 | +1.1% | 103,800 |
1851～
1900
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 | 76,100円 | -1.6% | +103.5% | 2.63% | 4.28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 | 70,700円 | +0.3% | +1.3% | 1.41% | 9.42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 | 49,000円 | -5.3% | +29.2% | 2.86% | 9.47倍 | 0.49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
