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 |
|---|---|---|---|---|---|---|---|
| 2017/03/21 | 1,455 | 1,488 | 1,434 | 1,480 | +30 | +2.1% | 94,600 |
| 2017/03/17 | 1,433 | 1,457 | 1,412 | 1,450 | +16 | +1.1% | 74,400 |
| 2017/03/16 | 1,413 | 1,451 | 1,401 | 1,434 | +7 | +0.5% | 61,000 |
| 2017/03/15 | 1,436 | 1,442 | 1,427 | 1,427 | -16 | -1.1% | 37,500 |
| 2017/03/14 | 1,445 | 1,457 | 1,434 | 1,443 | -6 | -0.4% | 35,800 |
| 2017/03/13 | 1,462 | 1,462 | 1,439 | 1,449 | -13 | -0.9% | 75,800 |
| 2017/03/10 | 1,455 | 1,470 | 1,419 | 1,462 | +27 | +1.9% | 97,500 |
| 2017/03/09 | 1,449 | 1,450 | 1,433 | 1,435 | -14 | -1% | 70,300 |
| 2017/03/08 | 1,436 | 1,461 | 1,431 | 1,449 | +13 | +0.9% | 123,300 |
| 2017/03/07 | 1,427 | 1,457 | 1,426 | 1,436 | +13 | +0.9% | 100,600 |
| 2017/03/06 | 1,424 | 1,437 | 1,420 | 1,423 | -1 | -0.1% | 68,400 |
| 2017/03/03 | 1,413 | 1,437 | 1,410 | 1,424 | +11 | +0.8% | 76,000 |
| 2017/03/02 | 1,430 | 1,443 | 1,412 | 1,413 | -8 | -0.6% | 103,900 |
| 2017/03/01 | 1,401 | 1,430 | 1,392 | 1,421 | +20 | +1.4% | 120,900 |
| 2017/02/28 | 1,409 | 1,428 | 1,400 | 1,401 | +13 | +0.9% | 88,000 |
| 2017/02/27 | 1,380 | 1,414 | 1,376 | 1,388 | +13 | +0.9% | 160,900 |
| 2017/02/24 | 1,368 | 1,413 | 1,362 | 1,375 | +13 | +1% | 102,800 |
| 2017/02/23 | 1,362 | 1,369 | 1,354 | 1,362 | +4 | +0.3% | 55,500 |
| 2017/02/22 | 1,369 | 1,376 | 1,346 | 1,358 | -3 | -0.2% | 21,100 |
| 2017/02/21 | 1,344 | 1,376 | 1,329 | 1,361 | +22 | +1.6% | 113,600 |
| 2017/02/20 | 1,335 | 1,343 | 1,315 | 1,339 | +3 | +0.2% | 30,900 |
| 2017/02/17 | 1,332 | 1,344 | 1,320 | 1,336 | -8 | -0.6% | 42,200 |
| 2017/02/16 | 1,325 | 1,355 | 1,325 | 1,344 | +30 | +2.3% | 86,800 |
| 2017/02/15 | 1,320 | 1,330 | 1,308 | 1,314 | -3 | -0.2% | 26,600 |
| 2017/02/14 | 1,321 | 1,337 | 1,316 | 1,317 | -6 | -0.5% | 42,500 |
| 2017/02/13 | 1,335 | 1,337 | 1,315 | 1,323 | +8 | +0.6% | 21,100 |
| 2017/02/10 | 1,282 | 1,321 | 1,280 | 1,315 | +34 | +2.7% | 96,200 |
| 2017/02/09 | 1,317 | 1,318 | 1,274 | 1,281 | -55 | -4.1% | 182,700 |
| 2017/02/08 | 1,341 | 1,343 | 1,325 | 1,336 | -9 | -0.7% | 30,200 |
| 2017/02/07 | 1,348 | 1,360 | 1,341 | 1,345 | -4 | -0.3% | 54,400 |
| 2017/02/06 | 1,356 | 1,363 | 1,341 | 1,349 | +9 | +0.7% | 69,600 |
| 2017/02/03 | 1,372 | 1,387 | 1,335 | 1,340 | +58 | +4.5% | 279,000 |
| 2017/02/02 | 1,307 | 1,307 | 1,274 | 1,282 | -2 | -0.2% | 37,500 |
| 2017/02/01 | 1,278 | 1,284 | 1,264 | 1,284 | +6 | +0.5% | 13,900 |
| 2017/01/31 | 1,281 | 1,291 | 1,278 | 1,278 | -17 | -1.3% | 12,900 |
| 2017/01/30 | 1,306 | 1,306 | 1,287 | 1,295 | -17 | -1.3% | 21,100 |
| 2017/01/27 | 1,307 | 1,318 | 1,301 | 1,312 | +5 | +0.4% | 65,600 |
| 2017/01/26 | 1,299 | 1,307 | 1,293 | 1,307 | +19 | +1.5% | 49,100 |
| 2017/01/25 | 1,291 | 1,297 | 1,272 | 1,288 | +19 | +1.5% | 17,800 |
| 2017/01/24 | 1,291 | 1,291 | 1,266 | 1,269 | -22 | -1.7% | 10,500 |
| 2017/01/23 | 1,305 | 1,308 | 1,287 | 1,291 | -21 | -1.6% | 9,800 |
| 2017/01/20 | 1,306 | 1,320 | 1,303 | 1,312 | +2 | +0.2% | 26,200 |
| 2017/01/19 | 1,298 | 1,313 | 1,294 | 1,310 | +21 | +1.6% | 15,100 |
| 2017/01/18 | 1,294 | 1,294 | 1,272 | 1,289 | -2 | -0.2% | 17,500 |
| 2017/01/17 | 1,306 | 1,307 | 1,291 | 1,291 | -23 | -1.8% | 16,800 |
| 2017/01/16 | 1,325 | 1,333 | 1,305 | 1,314 | -15 | -1.1% | 16,300 |
| 2017/01/13 | 1,333 | 1,333 | 1,312 | 1,329 | -4 | -0.3% | 33,100 |
| 2017/01/12 | 1,345 | 1,345 | 1,328 | 1,333 | -20 | -1.5% | 25,900 |
| 2017/01/11 | 1,361 | 1,361 | 1,347 | 1,353 | -1 | -0.1% | 17,000 |
| 2017/01/10 | 1,360 | 1,366 | 1,348 | 1,354 | -13 | -1% | 34,800 |
2051～
2100
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 | 76,300円 | -1.6% | +103.5% | 2.62% | 4.29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 | 71,400円 | +0.3% | +1.3% | 1.40% | 9.51倍 | 2.20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 | 48,700円 | -5.3% | +29.2% | 2.87% | 9.41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 | 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
