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 |
|---|---|---|---|---|---|---|---|
| 2016/06/16 | 998 | 999 | 985 | 985 | -14 | -1.4% | 29,800 |
| 2016/06/15 | 1,001 | 1,008 | 994 | 999 | -3 | -0.3% | 19,400 |
| 2016/06/14 | 1,021 | 1,027 | 1,000 | 1,002 | -19 | -1.9% | 16,100 |
| 2016/06/13 | 1,054 | 1,054 | 1,014 | 1,021 | -35 | -3.3% | 18,000 |
| 2016/06/10 | 1,051 | 1,057 | 1,041 | 1,056 | +5 | +0.5% | 38,800 |
| 2016/06/09 | 1,054 | 1,056 | 1,048 | 1,051 | -1 | -0.1% | 11,100 |
| 2016/06/08 | 1,050 | 1,058 | 1,042 | 1,052 | +2 | +0.2% | 21,100 |
| 2016/06/07 | 1,051 | 1,060 | 1,040 | 1,050 | +5 | +0.5% | 19,100 |
| 2016/06/06 | 1,034 | 1,055 | 1,033 | 1,045 | -2 | -0.2% | 10,600 |
| 2016/06/03 | 1,052 | 1,055 | 1,034 | 1,047 | -7 | -0.7% | 17,800 |
| 2016/06/02 | 1,064 | 1,070 | 1,049 | 1,054 | -10 | -0.9% | 17,100 |
| 2016/06/01 | 1,068 | 1,075 | 1,063 | 1,064 | -1 | -0.1% | 13,700 |
| 2016/05/31 | 1,057 | 1,066 | 1,057 | 1,065 | +8 | +0.8% | 5,500 |
| 2016/05/30 | 1,037 | 1,057 | 1,037 | 1,057 | +20 | +1.9% | 14,300 |
| 2016/05/27 | 1,045 | 1,048 | 1,031 | 1,037 | -6 | -0.6% | 18,200 |
| 2016/05/26 | 1,051 | 1,058 | 1,041 | 1,043 | -8 | -0.8% | 13,700 |
| 2016/05/25 | 1,040 | 1,052 | 1,040 | 1,051 | +11 | +1.1% | 7,600 |
| 2016/05/24 | 1,037 | 1,044 | 1,036 | 1,040 | -6 | -0.6% | 6,500 |
| 2016/05/23 | 1,040 | 1,052 | 1,030 | 1,046 | +3 | +0.3% | 10,900 |
| 2016/05/20 | 1,040 | 1,051 | 1,039 | 1,043 | +10 | +1% | 22,400 |
| 2016/05/19 | 1,040 | 1,048 | 1,029 | 1,033 | -3 | -0.3% | 12,900 |
| 2016/05/18 | 1,036 | 1,042 | 1,028 | 1,036 | -5 | -0.5% | 9,500 |
| 2016/05/17 | 1,032 | 1,041 | 1,026 | 1,041 | +10 | +1% | 5,800 |
| 2016/05/16 | 1,014 | 1,034 | 1,014 | 1,031 | +7 | +0.7% | 12,900 |
| 2016/05/13 | 1,030 | 1,030 | 1,009 | 1,024 | -8 | -0.8% | 17,200 |
| 2016/05/12 | 1,013 | 1,035 | 1,013 | 1,032 | +8 | +0.8% | 15,300 |
| 2016/05/11 | 1,030 | 1,037 | 1,016 | 1,024 | -2 | -0.2% | 23,700 |
| 2016/05/10 | 1,032 | 1,045 | 1,025 | 1,026 | +3 | +0.3% | 24,300 |
| 2016/05/09 | 1,013 | 1,029 | 1,011 | 1,023 | +10 | +1% | 12,000 |
| 2016/05/06 | 1,002 | 1,013 | 990 | 1,013 | +9 | +0.9% | 19,600 |
| 2016/05/02 | 1,020 | 1,020 | 995 | 1,004 | -39 | -3.7% | 18,700 |
| 2016/04/28 | 1,091 | 1,097 | 1,029 | 1,043 | -38 | -3.5% | 24,400 |
| 2016/04/27 | 1,081 | 1,087 | 1,064 | 1,081 | ±0 | ±0% | 16,300 |
| 2016/04/26 | 1,085 | 1,087 | 1,055 | 1,081 | -5 | -0.5% | 9,800 |
| 2016/04/25 | 1,101 | 1,107 | 1,082 | 1,086 | -6 | -0.5% | 14,100 |
| 2016/04/22 | 1,076 | 1,092 | 1,066 | 1,092 | +5 | +0.5% | 16,100 |
| 2016/04/21 | 1,072 | 1,090 | 1,072 | 1,087 | +29 | +2.7% | 15,100 |
| 2016/04/20 | 1,062 | 1,073 | 1,056 | 1,058 | -5 | -0.5% | 11,200 |
| 2016/04/19 | 1,039 | 1,065 | 1,038 | 1,063 | +39 | +3.8% | 19,700 |
| 2016/04/18 | 1,021 | 1,040 | 1,021 | 1,024 | -37 | -3.5% | 10,700 |
| 2016/04/15 | 1,066 | 1,075 | 1,056 | 1,061 | -11 | -1% | 18,400 |
| 2016/04/14 | 1,056 | 1,073 | 1,056 | 1,072 | +32 | +3.1% | 20,400 |
| 2016/04/13 | 1,029 | 1,044 | 1,027 | 1,040 | +11 | +1.1% | 35,600 |
| 2016/04/12 | 1,006 | 1,037 | 1,006 | 1,029 | +22 | +2.2% | 13,600 |
| 2016/04/11 | 1,025 | 1,025 | 998 | 1,007 | -18 | -1.8% | 17,400 |
| 2016/04/08 | 1,000 | 1,039 | 998 | 1,025 | +14 | +1.4% | 28,200 |
| 2016/04/07 | 1,023 | 1,038 | 1,011 | 1,011 | -14 | -1.4% | 15,900 |
| 2016/04/06 | 1,018 | 1,033 | 1,012 | 1,025 | +11 | +1.1% | 22,000 |
| 2016/04/05 | 1,042 | 1,044 | 1,012 | 1,014 | -48 | -4.5% | 17,300 |
| 2016/04/04 | 1,039 | 1,066 | 1,024 | 1,062 | +14 | +1.3% | 33,000 |
2201～
2250
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
