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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 1,061 | 1,063 | 1,039 | 1,048 | -18 | -1.7% | 68,700 |
| 2016/03/31 | 1,088 | 1,098 | 1,066 | 1,066 | -23 | -2.1% | 31,900 |
| 2016/03/30 | 1,107 | 1,107 | 1,088 | 1,089 | -24 | -2.2% | 9,000 |
| 2016/03/29 | 1,087 | 1,120 | 1,087 | 1,113 | +5 | +0.5% | 31,800 |
| 2016/03/28 | 1,100 | 1,111 | 1,083 | 1,108 | +24 | +2.2% | 138,000 |
| 2016/03/25 | 1,079 | 1,090 | 1,075 | 1,084 | +5 | +0.5% | 29,900 |
| 2016/03/24 | 1,080 | 1,089 | 1,065 | 1,079 | -1 | -0.1% | 37,200 |
| 2016/03/23 | 1,098 | 1,098 | 1,076 | 1,080 | -15 | -1.4% | 20,200 |
| 2016/03/22 | 1,080 | 1,102 | 1,080 | 1,095 | +24 | +2.2% | 15,100 |
| 2016/03/18 | 1,088 | 1,088 | 1,060 | 1,071 | -27 | -2.5% | 33,000 |
| 2016/03/17 | 1,100 | 1,118 | 1,082 | 1,098 | -2 | -0.2% | 18,400 |
| 2016/03/16 | 1,096 | 1,110 | 1,090 | 1,100 | +3 | +0.3% | 17,000 |
| 2016/03/15 | 1,096 | 1,108 | 1,091 | 1,097 | -13 | -1.2% | 10,100 |
| 2016/03/14 | 1,100 | 1,114 | 1,098 | 1,110 | +27 | +2.5% | 7,400 |
| 2016/03/11 | 1,068 | 1,096 | 1,068 | 1,083 | -5 | -0.5% | 27,600 |
| 2016/03/10 | 1,064 | 1,091 | 1,064 | 1,088 | +29 | +2.7% | 14,700 |
| 2016/03/09 | 1,066 | 1,074 | 1,050 | 1,059 | -28 | -2.6% | 24,000 |
| 2016/03/08 | 1,095 | 1,106 | 1,065 | 1,087 | -18 | -1.6% | 17,200 |
| 2016/03/07 | 1,112 | 1,123 | 1,104 | 1,105 | -2 | -0.2% | 13,100 |
| 2016/03/04 | 1,108 | 1,129 | 1,102 | 1,107 | -17 | -1.5% | 65,600 |
| 2016/03/03 | 1,094 | 1,128 | 1,085 | 1,124 | +18 | +1.6% | 23,900 |
| 2016/03/02 | 1,071 | 1,111 | 1,056 | 1,106 | +47 | +4.4% | 29,500 |
| 2016/03/01 | 1,064 | 1,066 | 1,044 | 1,059 | -1 | -0.1% | 20,700 |
| 2016/02/29 | 1,064 | 1,090 | 1,051 | 1,060 | +4 | +0.4% | 14,900 |
| 2016/02/26 | 1,083 | 1,083 | 1,032 | 1,056 | +3 | +0.3% | 55,100 |
| 2016/02/25 | 1,028 | 1,058 | 1,028 | 1,053 | +25 | +2.4% | 17,400 |
| 2016/02/24 | 1,029 | 1,056 | 1,011 | 1,028 | -14 | -1.3% | 29,500 |
| 2016/02/23 | 1,062 | 1,063 | 1,036 | 1,042 | -17 | -1.6% | 11,700 |
| 2016/02/22 | 1,045 | 1,063 | 1,038 | 1,059 | +27 | +2.6% | 28,000 |
| 2016/02/19 | 1,035 | 1,041 | 1,026 | 1,032 | +2 | +0.2% | 38,200 |
| 2016/02/18 | 1,054 | 1,064 | 1,028 | 1,030 | ±0 | ±0% | 24,600 |
| 2016/02/17 | 1,029 | 1,046 | 1,021 | 1,030 | +3 | +0.3% | 18,600 |
| 2016/02/16 | 1,025 | 1,053 | 1,025 | 1,027 | -6 | -0.6% | 28,100 |
| 2016/02/15 | 1,045 | 1,059 | 1,025 | 1,033 | +26 | +2.6% | 28,200 |
| 2016/02/12 | 1,030 | 1,060 | 1,003 | 1,007 | -40 | -3.8% | 59,500 |
| 2016/02/10 | 1,065 | 1,085 | 1,020 | 1,047 | -26 | -2.4% | 46,600 |
| 2016/02/09 | 1,070 | 1,080 | 1,046 | 1,073 | -47 | -4.2% | 32,700 |
| 2016/02/08 | 1,058 | 1,136 | 1,050 | 1,120 | +38 | +3.5% | 27,700 |
| 2016/02/05 | 1,055 | 1,125 | 1,055 | 1,082 | +25 | +2.4% | 63,600 |
| 2016/02/04 | 1,071 | 1,101 | 1,052 | 1,057 | -34 | -3.1% | 17,000 |
| 2016/02/03 | 1,101 | 1,113 | 1,091 | 1,091 | -45 | -4% | 12,200 |
| 2016/02/02 | 1,138 | 1,144 | 1,117 | 1,136 | +2 | +0.2% | 28,100 |
| 2016/02/01 | 1,137 | 1,137 | 1,098 | 1,134 | +47 | +4.3% | 30,600 |
| 2016/01/29 | 1,067 | 1,087 | 1,049 | 1,087 | +17 | +1.6% | 106,200 |
| 2016/01/28 | 1,067 | 1,082 | 1,034 | 1,070 | -4 | -0.4% | 25,200 |
| 2016/01/27 | 1,043 | 1,077 | 1,038 | 1,074 | +44 | +4.3% | 11,400 |
| 2016/01/26 | 1,040 | 1,045 | 1,023 | 1,030 | -16 | -1.5% | 35,800 |
| 2016/01/25 | 1,073 | 1,078 | 1,035 | 1,046 | -6 | -0.6% | 25,400 |
| 2016/01/22 | 1,020 | 1,054 | 1,020 | 1,052 | +65 | +6.6% | 25,800 |
| 2016/01/21 | 1,014 | 1,042 | 987 | 987 | -57 | -5.5% | 31,100 |
2251～
2300
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
