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 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 1,788 | 1,833 | 1,782 | 1,821 | +29 | +1.6% | 73,400 |
| 2017/10/25 | 1,801 | 1,832 | 1,791 | 1,792 | -8 | -0.4% | 76,000 |
| 2017/10/24 | 1,775 | 1,805 | 1,760 | 1,800 | +12 | +0.7% | 47,200 |
| 2017/10/23 | 1,820 | 1,820 | 1,781 | 1,788 | +2 | +0.1% | 52,500 |
| 2017/10/20 | 1,765 | 1,791 | 1,748 | 1,786 | +16 | +0.9% | 65,000 |
| 2017/10/19 | 1,763 | 1,784 | 1,761 | 1,770 | -1 | -0.1% | 43,000 |
| 2017/10/18 | 1,783 | 1,783 | 1,750 | 1,771 | +4 | +0.2% | 68,500 |
| 2017/10/17 | 1,787 | 1,787 | 1,761 | 1,767 | -1 | -0.1% | 41,300 |
| 2017/10/16 | 1,779 | 1,800 | 1,759 | 1,768 | +1 | +0.1% | 119,800 |
| 2017/10/13 | 1,782 | 1,783 | 1,743 | 1,767 | -28 | -1.6% | 116,200 |
| 2017/10/12 | 1,810 | 1,815 | 1,789 | 1,795 | -23 | -1.3% | 87,700 |
| 2017/10/11 | 1,871 | 1,874 | 1,810 | 1,818 | -52 | -2.8% | 74,300 |
| 2017/10/10 | 1,890 | 1,906 | 1,868 | 1,870 | -40 | -2.1% | 80,000 |
| 2017/10/06 | 1,836 | 1,931 | 1,836 | 1,910 | +62 | +3.4% | 145,000 |
| 2017/10/05 | 1,871 | 1,871 | 1,808 | 1,848 | -23 | -1.2% | 166,300 |
| 2017/10/04 | 1,872 | 1,889 | 1,859 | 1,871 | -11 | -0.6% | 61,800 |
| 2017/10/03 | 1,860 | 1,893 | 1,853 | 1,882 | +21 | +1.1% | 74,800 |
| 2017/10/02 | 1,840 | 1,861 | 1,820 | 1,861 | +20 | +1.1% | 66,000 |
| 2017/09/29 | 1,855 | 1,857 | 1,826 | 1,841 | -27 | -1.4% | 54,500 |
| 2017/09/28 | 1,849 | 1,894 | 1,849 | 1,868 | +35 | +1.9% | 96,200 |
| 2017/09/27 | 1,876 | 1,876 | 1,818 | 1,833 | -43 | -2.3% | 81,700 |
| 2017/09/26 | 1,859 | 1,884 | 1,859 | 1,876 | +40 | +2.2% | 148,200 |
| 2017/09/25 | 1,855 | 1,866 | 1,829 | 1,836 | +8 | +0.4% | 60,800 |
| 2017/09/22 | 1,848 | 1,897 | 1,815 | 1,828 | -10 | -0.5% | 134,100 |
| 2017/09/21 | 1,800 | 1,845 | 1,800 | 1,838 | +50 | +2.8% | 141,700 |
| 2017/09/20 | 1,796 | 1,810 | 1,775 | 1,788 | -17 | -0.9% | 70,600 |
| 2017/09/19 | 1,799 | 1,816 | 1,757 | 1,805 | +16 | +0.9% | 111,500 |
| 2017/09/15 | 1,721 | 1,790 | 1,721 | 1,789 | +45 | +2.6% | 94,800 |
| 2017/09/14 | 1,778 | 1,780 | 1,723 | 1,744 | -24 | -1.4% | 99,100 |
| 2017/09/13 | 1,825 | 1,833 | 1,757 | 1,768 | -50 | -2.8% | 138,400 |
| 2017/09/12 | 1,810 | 1,820 | 1,782 | 1,818 | +85 | +4.9% | 169,900 |
| 2017/09/11 | 1,755 | 1,793 | 1,720 | 1,733 | -7 | -0.4% | 82,800 |
| 2017/09/08 | 1,766 | 1,783 | 1,719 | 1,740 | +6 | +0.3% | 120,500 |
| 2017/09/07 | 1,791 | 1,815 | 1,732 | 1,734 | -43 | -2.4% | 184,100 |
| 2017/09/06 | 1,758 | 1,813 | 1,758 | 1,777 | -28 | -1.6% | 125,000 |
| 2017/09/05 | 1,808 | 1,826 | 1,778 | 1,805 | -4 | -0.2% | 143,100 |
| 2017/09/04 | 1,773 | 1,822 | 1,772 | 1,809 | +36 | +2% | 205,400 |
| 2017/09/01 | 1,739 | 1,780 | 1,706 | 1,773 | +56 | +3.3% | 173,800 |
| 2017/08/31 | 1,745 | 1,786 | 1,716 | 1,717 | -26 | -1.5% | 152,300 |
| 2017/08/30 | 1,709 | 1,748 | 1,673 | 1,743 | +32 | +1.9% | 134,300 |
| 2017/08/29 | 1,683 | 1,721 | 1,652 | 1,711 | ±0 | ±0% | 298,900 |
| 2017/08/28 | 1,650 | 1,726 | 1,601 | 1,711 | +141 | +9% | 401,800 |
| 2017/08/25 | 1,558 | 1,610 | 1,558 | 1,570 | +52 | +3.4% | 427,300 |
| 2017/08/24 | 1,490 | 1,523 | 1,490 | 1,518 | +32 | +2.2% | 48,100 |
| 2017/08/23 | 1,499 | 1,508 | 1,478 | 1,486 | +9 | +0.6% | 87,600 |
| 2017/08/22 | 1,476 | 1,480 | 1,458 | 1,477 | -21 | -1.4% | 98,700 |
| 2017/08/21 | 1,519 | 1,519 | 1,495 | 1,498 | -14 | -0.9% | 65,100 |
| 2017/08/18 | 1,538 | 1,540 | 1,511 | 1,512 | -46 | -3% | 56,200 |
| 2017/08/17 | 1,553 | 1,563 | 1,542 | 1,558 | +8 | +0.5% | 72,200 |
| 2017/08/16 | 1,575 | 1,575 | 1,545 | 1,550 | -15 | -1% | 109,700 |
1901～
1950
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 | 70,500円 | +0.3% | +1.3% | 1.42% | 9.39倍 | 2.17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 | 220,100円 | +38.8% | +77.0% | 2.27% | 25.24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
