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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 1,079 | 1,090 | 1,043 | 1,044 | -43 | -4% | 21,300 |
| 2016/01/19 | 1,093 | 1,110 | 1,074 | 1,087 | -5 | -0.5% | 15,400 |
| 2016/01/18 | 1,060 | 1,104 | 1,047 | 1,092 | +15 | +1.4% | 31,500 |
| 2016/01/15 | 1,136 | 1,136 | 1,074 | 1,077 | -34 | -3.1% | 27,900 |
| 2016/01/14 | 1,101 | 1,133 | 1,091 | 1,111 | -15 | -1.3% | 31,500 |
| 2016/01/13 | 1,117 | 1,137 | 1,112 | 1,126 | +20 | +1.8% | 23,300 |
| 2016/01/12 | 1,128 | 1,145 | 1,101 | 1,106 | -22 | -2% | 38,900 |
| 2016/01/08 | 1,116 | 1,138 | 1,108 | 1,128 | -5 | -0.4% | 46,000 |
| 2016/01/07 | 1,145 | 1,162 | 1,129 | 1,133 | -23 | -2% | 19,900 |
| 2016/01/06 | 1,181 | 1,184 | 1,125 | 1,156 | -29 | -2.4% | 20,900 |
| 2016/01/05 | 1,178 | 1,197 | 1,173 | 1,185 | -4 | -0.3% | 19,000 |
| 2016/01/04 | 1,216 | 1,216 | 1,183 | 1,189 | -38 | -3.1% | 24,600 |
| 2015/12/30 | 1,230 | 1,237 | 1,222 | 1,227 | -3 | -0.2% | 13,700 |
| 2015/12/29 | 1,232 | 1,234 | 1,217 | 1,230 | +9 | +0.7% | 14,500 |
| 2015/12/28 | 1,183 | 1,230 | 1,183 | 1,221 | +27 | +2.3% | 16,500 |
| 2015/12/25 | 1,234 | 1,235 | 1,175 | 1,194 | -40 | -3.2% | 63,400 |
| 2015/12/24 | 1,254 | 1,266 | 1,232 | 1,234 | -12 | -1% | 30,000 |
| 2015/12/22 | 1,219 | 1,253 | 1,219 | 1,246 | +36 | +3% | 66,700 |
| 2015/12/21 | 1,221 | 1,223 | 1,190 | 1,210 | -26 | -2.1% | 31,900 |
| 2015/12/18 | 1,246 | 1,276 | 1,231 | 1,236 | -16 | -1.3% | 54,600 |
| 2015/12/17 | 1,250 | 1,257 | 1,246 | 1,252 | +9 | +0.7% | 36,000 |
| 2015/12/16 | 1,217 | 1,247 | 1,217 | 1,243 | +40 | +3.3% | 45,400 |
| 2015/12/15 | 1,228 | 1,228 | 1,201 | 1,203 | -20 | -1.6% | 28,400 |
| 2015/12/14 | 1,226 | 1,258 | 1,200 | 1,223 | -21 | -1.7% | 42,800 |
| 2015/12/11 | 1,229 | 1,255 | 1,228 | 1,244 | +21 | +1.7% | 67,300 |
| 2015/12/10 | 1,221 | 1,227 | 1,206 | 1,223 | -11 | -0.9% | 34,700 |
| 2015/12/09 | 1,220 | 1,235 | 1,211 | 1,234 | +13 | +1.1% | 40,100 |
| 2015/12/08 | 1,221 | 1,228 | 1,206 | 1,221 | ±0 | ±0% | 21,100 |
| 2015/12/07 | 1,219 | 1,232 | 1,219 | 1,221 | +2 | +0.2% | 28,600 |
| 2015/12/04 | 1,206 | 1,225 | 1,206 | 1,219 | -14 | -1.1% | 26,800 |
| 2015/12/03 | 1,233 | 1,239 | 1,220 | 1,233 | -1 | -0.1% | 40,600 |
| 2015/12/02 | 1,193 | 1,234 | 1,189 | 1,234 | +35 | +2.9% | 44,100 |
| 2015/12/01 | 1,190 | 1,200 | 1,181 | 1,199 | +9 | +0.8% | 31,700 |
| 2015/11/30 | 1,189 | 1,197 | 1,182 | 1,190 | +4 | +0.3% | 30,200 |
| 2015/11/27 | 1,188 | 1,196 | 1,186 | 1,186 | -1 | -0.1% | 24,800 |
| 2015/11/26 | 1,187 | 1,209 | 1,180 | 1,187 | -1 | -0.1% | 56,800 |
| 2015/11/25 | 1,186 | 1,203 | 1,170 | 1,188 | +2 | +0.2% | 39,900 |
| 2015/11/24 | 1,168 | 1,187 | 1,160 | 1,186 | +18 | +1.5% | 30,400 |
| 2015/11/20 | 1,157 | 1,169 | 1,154 | 1,168 | +11 | +1% | 14,600 |
| 2015/11/19 | 1,165 | 1,165 | 1,142 | 1,157 | +5 | +0.4% | 18,500 |
| 2015/11/18 | 1,157 | 1,168 | 1,146 | 1,152 | -2 | -0.2% | 22,000 |
| 2015/11/17 | 1,153 | 1,162 | 1,153 | 1,154 | +4 | +0.3% | 14,000 |
| 2015/11/16 | 1,145 | 1,157 | 1,142 | 1,150 | -11 | -0.9% | 13,200 |
| 2015/11/13 | 1,167 | 1,169 | 1,155 | 1,161 | -14 | -1.2% | 15,000 |
| 2015/11/12 | 1,169 | 1,176 | 1,164 | 1,175 | +5 | +0.4% | 21,300 |
| 2015/11/11 | 1,171 | 1,172 | 1,160 | 1,170 | ±0 | ±0% | 25,600 |
| 2015/11/10 | 1,166 | 1,172 | 1,160 | 1,170 | +4 | +0.3% | 24,000 |
| 2015/11/09 | 1,150 | 1,171 | 1,145 | 1,166 | +27 | +2.4% | 69,000 |
| 2015/11/06 | 1,131 | 1,157 | 1,122 | 1,139 | +38 | +3.5% | 91,400 |
| 2015/11/05 | 1,092 | 1,114 | 1,092 | 1,101 | -3 | -0.3% | 15,400 |
2301～
2350
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
