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 |
|---|---|---|---|---|---|---|---|
| 2017/06/02 | 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 |
| 2017/05/02 | 1,351 | 1,379 | 1,343 | 1,375 | +19 | +1.4% | 85,100 |
| 2017/05/01 | 1,357 | 1,367 | 1,335 | 1,356 | +16 | +1.2% | 46,700 |
| 2017/04/28 | 1,355 | 1,358 | 1,336 | 1,340 | -8 | -0.6% | 87,900 |
| 2017/04/27 | 1,358 | 1,361 | 1,334 | 1,348 | +1 | +0.1% | 56,700 |
| 2017/04/26 | 1,321 | 1,352 | 1,321 | 1,347 | +27 | +2% | 102,000 |
| 2017/04/25 | 1,321 | 1,333 | 1,302 | 1,320 | +11 | +0.8% | 35,900 |
| 2017/04/24 | 1,330 | 1,335 | 1,299 | 1,309 | -2 | -0.2% | 38,300 |
| 2017/04/21 | 1,284 | 1,313 | 1,279 | 1,311 | +30 | +2.3% | 53,900 |
| 2017/04/20 | 1,243 | 1,290 | 1,243 | 1,281 | +36 | +2.9% | 74,200 |
| 2017/04/19 | 1,237 | 1,254 | 1,227 | 1,245 | +7 | +0.6% | 46,200 |
| 2017/04/18 | 1,249 | 1,255 | 1,235 | 1,238 | +10 | +0.8% | 33,800 |
| 2017/04/17 | 1,231 | 1,238 | 1,223 | 1,228 | -6 | -0.5% | 42,900 |
| 2017/04/14 | 1,250 | 1,256 | 1,231 | 1,234 | -17 | -1.4% | 52,500 |
| 2017/04/13 | 1,261 | 1,263 | 1,242 | 1,251 | -19 | -1.5% | 56,400 |
| 2017/04/12 | 1,307 | 1,307 | 1,265 | 1,270 | -45 | -3.4% | 62,800 |
| 2017/04/11 | 1,328 | 1,328 | 1,305 | 1,315 | +1 | +0.1% | 56,300 |
| 2017/04/10 | 1,305 | 1,328 | 1,304 | 1,314 | +15 | +1.2% | 55,900 |
| 2017/04/07 | 1,284 | 1,314 | 1,284 | 1,299 | +22 | +1.7% | 57,700 |
| 2017/04/06 | 1,319 | 1,323 | 1,276 | 1,277 | -46 | -3.5% | 59,900 |
| 2017/04/05 | 1,336 | 1,354 | 1,313 | 1,323 | -21 | -1.6% | 51,000 |
| 2017/04/04 | 1,385 | 1,385 | 1,318 | 1,344 | -49 | -3.5% | 75,700 |
| 2017/04/03 | 1,411 | 1,415 | 1,390 | 1,393 | -22 | -1.6% | 43,700 |
| 2017/03/31 | 1,441 | 1,446 | 1,415 | 1,415 | -19 | -1.3% | 51,800 |
| 2017/03/30 | 1,433 | 1,463 | 1,431 | 1,434 | -7 | -0.5% | 64,300 |
| 2017/03/29 | 1,421 | 1,445 | 1,421 | 1,441 | +13 | +0.9% | 55,300 |
| 2017/03/28 | 1,432 | 1,437 | 1,423 | 1,428 | +1 | +0.1% | 145,800 |
| 2017/03/27 | 1,440 | 1,441 | 1,420 | 1,427 | -25 | -1.7% | 71,000 |
| 2017/03/24 | 1,455 | 1,460 | 1,439 | 1,452 | +2 | +0.1% | 79,200 |
| 2017/03/23 | 1,452 | 1,463 | 1,428 | 1,450 | +7 | +0.5% | 89,500 |
| 2017/03/22 | 1,450 | 1,470 | 1,437 | 1,443 | -37 | -2.5% | 90,200 |
2001～
2050
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 | 70,900円 | +0.3% | +1.3% | 1.41% | 9.44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 | 221,000円 | +38.8% | +77.0% | 2.26% | 25.35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 | 48,900円 | -5.3% | +29.2% | 2.86% | 9.45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 | 378,000円 | +1.9% | -5.9% | 3.57% | 8.15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 |
市場注目の銘柄
チャート関連のコラム
