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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 1,435 | 1,449 | 1,423 | 1,424 | -20 | -1.4% | 69,400 |
| 2017/07/13 | 1,464 | 1,464 | 1,440 | 1,444 | -15 | -1% | 37,600 |
| 2017/07/12 | 1,468 | 1,470 | 1,455 | 1,459 | -9 | -0.6% | 25,300 |
| 2017/07/11 | 1,466 | 1,481 | 1,461 | 1,468 | +6 | +0.4% | 49,100 |
| 2017/07/10 | 1,448 | 1,467 | 1,448 | 1,462 | +14 | +1% | 46,600 |
| 2017/07/07 | 1,435 | 1,457 | 1,431 | 1,448 | +14 | +1% | 60,800 |
| 2017/07/06 | 1,460 | 1,473 | 1,429 | 1,434 | -25 | -1.7% | 71,200 |
| 2017/07/05 | 1,453 | 1,471 | 1,439 | 1,459 | ±0 | ±0% | 53,700 |
| 2017/07/04 | 1,484 | 1,490 | 1,458 | 1,459 | -26 | -1.8% | 45,700 |
| 2017/07/03 | 1,447 | 1,498 | 1,443 | 1,485 | +51 | +3.6% | 120,200 |
| 2017/06/30 | 1,440 | 1,450 | 1,430 | 1,434 | -26 | -1.8% | 37,600 |
| 2017/06/29 | 1,435 | 1,464 | 1,427 | 1,460 | +32 | +2.2% | 80,700 |
| 2017/06/28 | 1,430 | 1,433 | 1,414 | 1,428 | -5 | -0.3% | 38,400 |
| 2017/06/27 | 1,418 | 1,437 | 1,410 | 1,433 | +11 | +0.8% | 34,300 |
| 2017/06/26 | 1,425 | 1,443 | 1,421 | 1,422 | -12 | -0.8% | 49,700 |
| 2017/06/23 | 1,434 | 1,445 | 1,430 | 1,434 | -10 | -0.7% | 26,300 |
| 2017/06/22 | 1,428 | 1,449 | 1,427 | 1,444 | +8 | +0.6% | 52,700 |
| 2017/06/21 | 1,428 | 1,441 | 1,422 | 1,436 | +3 | +0.2% | 36,100 |
| 2017/06/20 | 1,432 | 1,444 | 1,425 | 1,433 | +6 | +0.4% | 35,800 |
| 2017/06/19 | 1,440 | 1,448 | 1,426 | 1,427 | -9 | -0.6% | 22,900 |
| 2017/06/16 | 1,426 | 1,457 | 1,426 | 1,436 | +15 | +1.1% | 82,600 |
| 2017/06/15 | 1,419 | 1,444 | 1,413 | 1,421 | +10 | +0.7% | 87,000 |
| 2017/06/14 | 1,409 | 1,416 | 1,383 | 1,411 | +22 | +1.6% | 42,200 |
| 2017/06/13 | 1,414 | 1,419 | 1,388 | 1,389 | -28 | -2% | 32,900 |
| 2017/06/12 | 1,406 | 1,428 | 1,406 | 1,417 | +12 | +0.9% | 43,100 |
| 2017/06/09 | 1,363 | 1,408 | 1,360 | 1,405 | +46 | +3.4% | 79,900 |
| 2017/06/08 | 1,377 | 1,377 | 1,355 | 1,359 | -21 | -1.5% | 46,500 |
| 2017/06/07 | 1,342 | 1,380 | 1,338 | 1,380 | +46 | +3.4% | 62,800 |
| 2017/06/06 | 1,368 | 1,375 | 1,333 | 1,334 | -39 | -2.8% | 39,000 |
| 2017/06/05 | 1,380 | 1,380 | 1,355 | 1,373 | -6 | -0.4% | 55,100 |
| 2017/06/02 | 1,326 | 1,381 | 1,326 | 1,379 | +54 | +4.1% | 88,100 |
| 2017/06/01 | 1,338 | 1,345 | 1,322 | 1,325 | -10 | -0.7% | 35,800 |
| 2017/05/31 | 1,328 | 1,343 | 1,315 | 1,335 | +7 | +0.5% | 56,800 |
| 2017/05/30 | 1,332 | 1,333 | 1,316 | 1,328 | -6 | -0.4% | 55,100 |
| 2017/05/29 | 1,359 | 1,359 | 1,332 | 1,334 | -16 | -1.2% | 31,400 |
| 2017/05/26 | 1,373 | 1,382 | 1,347 | 1,350 | -30 | -2.2% | 44,700 |
| 2017/05/25 | 1,396 | 1,398 | 1,378 | 1,380 | -10 | -0.7% | 40,500 |
| 2017/05/24 | 1,400 | 1,400 | 1,377 | 1,390 | +10 | +0.7% | 38,800 |
| 2017/05/23 | 1,388 | 1,393 | 1,376 | 1,380 | -23 | -1.6% | 30,700 |
| 2017/05/22 | 1,366 | 1,404 | 1,346 | 1,403 | +38 | +2.8% | 78,100 |
| 2017/05/19 | 1,363 | 1,365 | 1,350 | 1,365 | +10 | +0.7% | 50,300 |
| 2017/05/18 | 1,375 | 1,375 | 1,355 | 1,355 | -49 | -3.5% | 45,600 |
| 2017/05/17 | 1,420 | 1,421 | 1,402 | 1,404 | -21 | -1.5% | 39,500 |
| 2017/05/16 | 1,429 | 1,431 | 1,416 | 1,425 | +5 | +0.4% | 63,200 |
| 2017/05/15 | 1,417 | 1,429 | 1,413 | 1,420 | +3 | +0.2% | 45,800 |
| 2017/05/12 | 1,432 | 1,432 | 1,415 | 1,417 | -4 | -0.3% | 78,600 |
| 2017/05/11 | 1,370 | 1,446 | 1,370 | 1,421 | +63 | +4.6% | 195,100 |
| 2017/05/10 | 1,375 | 1,378 | 1,351 | 1,358 | -31 | -2.2% | 72,000 |
| 2017/05/09 | 1,392 | 1,411 | 1,383 | 1,389 | -10 | -0.7% | 103,900 |
| 2017/05/08 | 1,394 | 1,428 | 1,394 | 1,399 | +24 | +1.7% | 142,500 |
1951～
2000
件表示中 / 5993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 | 66,800円 | -1.6% | +103.5% | 2.99% | 3.76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 | 363,500円 | +1.9% | -5.9% | 3.71% | 7.84倍 | 1.01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 | 561,000円 | +1.9% | -49.0% | 0.71% | 19.02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 |
| ユニバンス | 49,500円 | -10.0% | -54.5% | 3.23% | 7.36倍 | 0.39倍 |
|
ミッション、アクスル等が主力。米国、アジアに生産拠点。販売比率は日産が約４割。農機向けも |
| ＡｅｒｏＥｄｇｅ | 275,300円 | +6.0% | -33.5% | 0.00% | 19.06倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
