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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/04 | 1,099 | 1,109 | 1,094 | 1,104 | +19 | +1.8% | 38,000 |
| 2015/11/02 | 1,079 | 1,096 | 1,076 | 1,085 | -21 | -1.9% | 25,400 |
| 2015/10/30 | 1,121 | 1,122 | 1,106 | 1,106 | -26 | -2.3% | 39,800 |
| 2015/10/29 | 1,117 | 1,132 | 1,103 | 1,132 | +10 | +0.9% | 74,600 |
| 2015/10/28 | 1,114 | 1,125 | 1,110 | 1,122 | +10 | +0.9% | 16,500 |
| 2015/10/27 | 1,123 | 1,125 | 1,112 | 1,112 | -11 | -1% | 13,800 |
| 2015/10/26 | 1,125 | 1,137 | 1,122 | 1,123 | +5 | +0.4% | 20,800 |
| 2015/10/23 | 1,137 | 1,139 | 1,118 | 1,118 | +6 | +0.5% | 29,400 |
| 2015/10/22 | 1,128 | 1,140 | 1,112 | 1,112 | -9 | -0.8% | 14,000 |
| 2015/10/21 | 1,100 | 1,121 | 1,094 | 1,121 | +20 | +1.8% | 13,000 |
| 2015/10/20 | 1,102 | 1,112 | 1,095 | 1,101 | +1 | +0.1% | 7,400 |
| 2015/10/19 | 1,118 | 1,120 | 1,092 | 1,100 | -22 | -2% | 16,600 |
| 2015/10/16 | 1,111 | 1,128 | 1,099 | 1,122 | +16 | +1.4% | 30,700 |
2351～
2400
件表示中 / 6014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 |
| 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 |
| 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 |
| 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
