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 |
|---|---|---|---|---|---|---|---|
| 2017/01/06 | 1,340 | 1,370 | 1,340 | 1,367 | +15 | +1.1% | 55,400 |
| 2017/01/05 | 1,351 | 1,357 | 1,336 | 1,352 | -5 | -0.4% | 51,900 |
| 2017/01/04 | 1,321 | 1,360 | 1,321 | 1,357 | +43 | +3.3% | 44,100 |
| 2016/12/30 | 1,301 | 1,314 | 1,297 | 1,314 | +7 | +0.5% | 25,900 |
| 2016/12/29 | 1,299 | 1,313 | 1,283 | 1,307 | ±0 | ±0% | 35,000 |
| 2016/12/28 | 1,308 | 1,315 | 1,284 | 1,307 | -8 | -0.6% | 36,000 |
| 2016/12/27 | 1,317 | 1,326 | 1,306 | 1,315 | -3 | -0.2% | 32,200 |
| 2016/12/26 | 1,339 | 1,339 | 1,309 | 1,318 | -21 | -1.6% | 33,100 |
| 2016/12/22 | 1,319 | 1,340 | 1,303 | 1,339 | +15 | +1.1% | 53,400 |
| 2016/12/21 | 1,350 | 1,350 | 1,319 | 1,324 | -31 | -2.3% | 47,500 |
| 2016/12/20 | 1,359 | 1,359 | 1,340 | 1,355 | -8 | -0.6% | 21,300 |
| 2016/12/19 | 1,374 | 1,374 | 1,348 | 1,363 | -9 | -0.7% | 24,600 |
| 2016/12/16 | 1,380 | 1,389 | 1,360 | 1,372 | ±0 | ±0% | 66,700 |
| 2016/12/15 | 1,350 | 1,399 | 1,347 | 1,372 | +20 | +1.5% | 98,700 |
| 2016/12/14 | 1,356 | 1,356 | 1,338 | 1,352 | +2 | +0.1% | 30,400 |
| 2016/12/13 | 1,354 | 1,367 | 1,343 | 1,350 | +12 | +0.9% | 51,100 |
| 2016/12/12 | 1,326 | 1,360 | 1,322 | 1,338 | +16 | +1.2% | 39,900 |
| 2016/12/09 | 1,335 | 1,350 | 1,320 | 1,322 | +4 | +0.3% | 67,000 |
| 2016/12/08 | 1,310 | 1,322 | 1,304 | 1,318 | +14 | +1.1% | 95,400 |
| 2016/12/07 | 1,300 | 1,311 | 1,292 | 1,304 | +2 | +0.2% | 55,300 |
| 2016/12/06 | 1,310 | 1,319 | 1,295 | 1,302 | -1 | -0.1% | 52,300 |
| 2016/12/05 | 1,298 | 1,312 | 1,284 | 1,303 | +2 | +0.2% | 41,200 |
| 2016/12/02 | 1,305 | 1,305 | 1,285 | 1,301 | -4 | -0.3% | 29,700 |
| 2016/12/01 | 1,296 | 1,317 | 1,296 | 1,305 | +19 | +1.5% | 50,000 |
| 2016/11/30 | 1,294 | 1,295 | 1,260 | 1,286 | -9 | -0.7% | 50,300 |
| 2016/11/29 | 1,288 | 1,295 | 1,262 | 1,295 | +8 | +0.6% | 35,100 |
| 2016/11/28 | 1,248 | 1,295 | 1,242 | 1,287 | +41 | +3.3% | 69,900 |
| 2016/11/25 | 1,235 | 1,251 | 1,235 | 1,246 | +14 | +1.1% | 38,900 |
| 2016/11/24 | 1,236 | 1,240 | 1,223 | 1,232 | +9 | +0.7% | 23,200 |
| 2016/11/22 | 1,220 | 1,234 | 1,220 | 1,223 | +4 | +0.3% | 23,800 |
| 2016/11/21 | 1,209 | 1,222 | 1,209 | 1,219 | +12 | +1% | 19,500 |
| 2016/11/18 | 1,208 | 1,217 | 1,206 | 1,207 | +26 | +2.2% | 27,200 |
| 2016/11/17 | 1,200 | 1,200 | 1,168 | 1,181 | -19 | -1.6% | 32,100 |
| 2016/11/16 | 1,195 | 1,203 | 1,195 | 1,200 | +13 | +1.1% | 30,600 |
| 2016/11/15 | 1,197 | 1,205 | 1,180 | 1,187 | -14 | -1.2% | 31,200 |
| 2016/11/14 | 1,180 | 1,213 | 1,180 | 1,201 | +27 | +2.3% | 23,700 |
| 2016/11/11 | 1,165 | 1,216 | 1,160 | 1,174 | +34 | +3% | 79,300 |
| 2016/11/10 | 1,189 | 1,200 | 1,132 | 1,140 | -13 | -1.1% | 80,400 |
| 2016/11/09 | 1,203 | 1,219 | 1,139 | 1,153 | -47 | -3.9% | 100,700 |
| 2016/11/08 | 1,200 | 1,245 | 1,199 | 1,200 | -150 | -11.1% | 251,300 |
| 2016/11/07 | 1,339 | 1,363 | 1,325 | 1,350 | +42 | +3.2% | 48,900 |
| 2016/11/04 | 1,313 | 1,315 | 1,297 | 1,308 | -30 | -2.2% | 35,600 |
| 2016/11/02 | 1,352 | 1,361 | 1,336 | 1,338 | -42 | -3% | 26,400 |
| 2016/11/01 | 1,375 | 1,383 | 1,357 | 1,380 | +2 | +0.1% | 26,900 |
| 2016/10/31 | 1,366 | 1,384 | 1,362 | 1,378 | +13 | +1% | 98,600 |
| 2016/10/28 | 1,360 | 1,376 | 1,341 | 1,365 | +15 | +1.1% | 94,400 |
| 2016/10/27 | 1,331 | 1,368 | 1,328 | 1,350 | +19 | +1.4% | 49,700 |
| 2016/10/26 | 1,342 | 1,342 | 1,322 | 1,331 | -11 | -0.8% | 52,600 |
| 2016/10/25 | 1,340 | 1,368 | 1,337 | 1,342 | +5 | +0.4% | 58,700 |
| 2016/10/24 | 1,313 | 1,347 | 1,303 | 1,337 | +24 | +1.8% | 45,800 |
2101～
2150
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
