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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/10/21 | 1,319 | 1,319 | 1,296 | 1,313 | -6 | -0.5% | 38,600 |
| 2016/10/20 | 1,322 | 1,334 | 1,308 | 1,319 | -7 | -0.5% | 64,700 |
| 2016/10/19 | 1,327 | 1,340 | 1,316 | 1,326 | -4 | -0.3% | 24,800 |
| 2016/10/18 | 1,349 | 1,352 | 1,323 | 1,330 | -19 | -1.4% | 43,000 |
| 2016/10/17 | 1,330 | 1,354 | 1,325 | 1,349 | +14 | +1% | 22,000 |
| 2016/10/14 | 1,349 | 1,358 | 1,329 | 1,335 | -12 | -0.9% | 88,700 |
| 2016/10/13 | 1,314 | 1,347 | 1,314 | 1,347 | +43 | +3.3% | 71,800 |
| 2016/10/12 | 1,322 | 1,330 | 1,296 | 1,304 | -27 | -2% | 35,200 |
| 2016/10/11 | 1,331 | 1,348 | 1,326 | 1,331 | +16 | +1.2% | 63,000 |
| 2016/10/07 | 1,302 | 1,326 | 1,302 | 1,315 | +21 | +1.6% | 72,800 |
| 2016/10/06 | 1,284 | 1,295 | 1,275 | 1,294 | +24 | +1.9% | 76,700 |
| 2016/10/05 | 1,255 | 1,281 | 1,255 | 1,270 | +22 | +1.8% | 57,400 |
| 2016/10/04 | 1,235 | 1,252 | 1,226 | 1,248 | +13 | +1.1% | 31,000 |
| 2016/10/03 | 1,235 | 1,238 | 1,221 | 1,235 | +5 | +0.4% | 20,900 |
| 2016/09/30 | 1,221 | 1,233 | 1,204 | 1,230 | ±0 | ±0% | 38,100 |
| 2016/09/29 | 1,227 | 1,242 | 1,220 | 1,230 | +11 | +0.9% | 28,700 |
| 2016/09/28 | 1,211 | 1,220 | 1,207 | 1,219 | -5 | -0.4% | 15,000 |
| 2016/09/27 | 1,206 | 1,224 | 1,200 | 1,224 | +10 | +0.8% | 44,300 |
| 2016/09/26 | 1,221 | 1,228 | 1,205 | 1,214 | -7 | -0.6% | 31,500 |
| 2016/09/23 | 1,225 | 1,237 | 1,213 | 1,221 | -16 | -1.3% | 51,700 |
| 2016/09/21 | 1,217 | 1,242 | 1,208 | 1,237 | +13 | +1.1% | 30,800 |
| 2016/09/20 | 1,226 | 1,232 | 1,224 | 1,224 | -2 | -0.2% | 26,500 |
| 2016/09/16 | 1,235 | 1,236 | 1,224 | 1,226 | -9 | -0.7% | 38,200 |
| 2016/09/15 | 1,227 | 1,242 | 1,221 | 1,235 | +8 | +0.7% | 50,100 |
| 2016/09/14 | 1,218 | 1,232 | 1,208 | 1,227 | ±0 | ±0% | 35,400 |
| 2016/09/13 | 1,233 | 1,238 | 1,215 | 1,227 | +6 | +0.5% | 40,300 |
| 2016/09/12 | 1,216 | 1,241 | 1,205 | 1,221 | -21 | -1.7% | 17,700 |
| 2016/09/09 | 1,231 | 1,252 | 1,229 | 1,242 | +17 | +1.4% | 84,700 |
| 2016/09/08 | 1,194 | 1,230 | 1,191 | 1,225 | +23 | +1.9% | 79,700 |
| 2016/09/07 | 1,198 | 1,205 | 1,176 | 1,202 | -1 | -0.1% | 94,300 |
| 2016/09/06 | 1,204 | 1,206 | 1,194 | 1,203 | -1 | -0.1% | 22,400 |
| 2016/09/05 | 1,175 | 1,220 | 1,166 | 1,204 | +32 | +2.7% | 57,700 |
| 2016/09/02 | 1,155 | 1,175 | 1,153 | 1,172 | +17 | +1.5% | 40,400 |
| 2016/09/01 | 1,152 | 1,168 | 1,151 | 1,155 | -3 | -0.3% | 27,800 |
| 2016/08/31 | 1,159 | 1,174 | 1,140 | 1,158 | +6 | +0.5% | 37,200 |
| 2016/08/30 | 1,143 | 1,156 | 1,140 | 1,152 | +12 | +1.1% | 20,400 |
2101～
2150
件表示中 / 5977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 | 67,800円 | -1.6% | +103.5% | 2.95% | 3.81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 | 370,000円 | +1.9% | -5.9% | 3.65% | 7.98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 |
| セレンディプ | 277,000円 | +59.2% | +151.7% | 0.00% | 11.37倍 | 1.57倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 内海造 | 539,000円 | +1.9% | -49.0% | 0.74% | 18.27倍 | 0.84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 |
| ＡｅｒｏＥｄｇｅ | 291,800円 | +6.0% | -33.5% | 0.00% | 20.20倍 | 3.36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
