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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 1,275 | 1,285 | 1,260 | 1,260 | -11 | -0.9% | 32,400 |
| 2015/06/08 | 1,283 | 1,287 | 1,271 | 1,271 | -12 | -0.9% | 23,900 |
| 2015/06/05 | 1,278 | 1,294 | 1,277 | 1,283 | -2 | -0.2% | 16,600 |
| 2015/06/04 | 1,299 | 1,299 | 1,284 | 1,285 | -11 | -0.8% | 33,800 |
| 2015/06/03 | 1,285 | 1,299 | 1,282 | 1,296 | +8 | +0.6% | 40,400 |
| 2015/06/02 | 1,289 | 1,292 | 1,282 | 1,288 | -1 | -0.1% | 15,400 |
| 2015/06/01 | 1,297 | 1,307 | 1,276 | 1,289 | -8 | -0.6% | 35,800 |
| 2015/05/29 | 1,277 | 1,298 | 1,277 | 1,297 | +20 | +1.6% | 56,000 |
| 2015/05/28 | 1,275 | 1,284 | 1,265 | 1,277 | +9 | +0.7% | 50,000 |
| 2015/05/27 | 1,249 | 1,275 | 1,245 | 1,268 | +16 | +1.3% | 46,900 |
| 2015/05/26 | 1,256 | 1,261 | 1,249 | 1,252 | +3 | +0.2% | 37,000 |
| 2015/05/25 | 1,242 | 1,254 | 1,242 | 1,249 | +18 | +1.5% | 23,100 |
| 2015/05/22 | 1,237 | 1,243 | 1,222 | 1,231 | -1 | -0.1% | 21,900 |
| 2015/05/21 | 1,250 | 1,250 | 1,221 | 1,232 | -10 | -0.8% | 36,800 |
| 2015/05/20 | 1,260 | 1,262 | 1,238 | 1,242 | -18 | -1.4% | 35,400 |
| 2015/05/19 | 1,263 | 1,269 | 1,258 | 1,260 | -1 | -0.1% | 26,700 |
| 2015/05/18 | 1,260 | 1,277 | 1,254 | 1,261 | -11 | -0.9% | 26,900 |
| 2015/05/15 | 1,265 | 1,280 | 1,264 | 1,272 | +14 | +1.1% | 48,500 |
| 2015/05/14 | 1,250 | 1,265 | 1,245 | 1,258 | +12 | +1% | 51,200 |
| 2015/05/13 | 1,254 | 1,254 | 1,231 | 1,246 | -10 | -0.8% | 11,800 |
| 2015/05/12 | 1,251 | 1,259 | 1,245 | 1,256 | +5 | +0.4% | 25,300 |
| 2015/05/11 | 1,251 | 1,265 | 1,246 | 1,251 | +16 | +1.3% | 58,700 |
| 2015/05/08 | 1,232 | 1,260 | 1,232 | 1,235 | +19 | +1.6% | 81,500 |
| 2015/05/07 | 1,230 | 1,230 | 1,213 | 1,216 | -14 | -1.1% | 25,500 |
| 2015/05/01 | 1,220 | 1,233 | 1,203 | 1,230 | -4 | -0.3% | 50,400 |
| 2015/04/30 | 1,245 | 1,245 | 1,223 | 1,234 | -11 | -0.9% | 68,400 |
| 2015/04/28 | 1,228 | 1,249 | 1,228 | 1,245 | +19 | +1.5% | 41,400 |
| 2015/04/27 | 1,224 | 1,228 | 1,214 | 1,226 | +4 | +0.3% | 20,500 |
| 2015/04/24 | 1,224 | 1,224 | 1,217 | 1,222 | +7 | +0.6% | 32,000 |
| 2015/04/23 | 1,221 | 1,223 | 1,215 | 1,215 | -1 | -0.1% | 18,400 |
| 2015/04/22 | 1,221 | 1,230 | 1,214 | 1,216 | -2 | -0.2% | 18,800 |
| 2015/04/21 | 1,210 | 1,227 | 1,208 | 1,218 | +18 | +1.5% | 40,700 |
| 2015/04/20 | 1,215 | 1,215 | 1,195 | 1,200 | -14 | -1.2% | 26,900 |
| 2015/04/17 | 1,215 | 1,223 | 1,207 | 1,214 | +1 | +0.1% | 64,900 |
| 2015/04/16 | 1,209 | 1,219 | 1,203 | 1,213 | +7 | +0.6% | 28,000 |
| 2015/04/15 | 1,191 | 1,208 | 1,191 | 1,206 | +7 | +0.6% | 25,200 |
| 2015/04/14 | 1,195 | 1,229 | 1,188 | 1,199 | +10 | +0.8% | 82,800 |
| 2015/04/13 | 1,182 | 1,189 | 1,172 | 1,189 | +3 | +0.3% | 47,300 |
| 2015/04/10 | 1,181 | 1,188 | 1,160 | 1,186 | +5 | +0.4% | 65,700 |
| 2015/04/09 | 1,175 | 1,182 | 1,172 | 1,181 | +1 | +0.1% | 31,600 |
| 2015/04/08 | 1,174 | 1,185 | 1,173 | 1,180 | +10 | +0.9% | 36,800 |
| 2015/04/07 | 1,161 | 1,182 | 1,161 | 1,170 | +9 | +0.8% | 52,100 |
| 2015/04/06 | 1,165 | 1,167 | 1,155 | 1,161 | -4 | -0.3% | 14,700 |
| 2015/04/03 | 1,156 | 1,165 | 1,144 | 1,165 | +10 | +0.9% | 37,500 |
| 2015/04/02 | 1,147 | 1,165 | 1,143 | 1,155 | +4 | +0.3% | 51,000 |
| 2015/04/01 | 1,150 | 1,165 | 1,145 | 1,151 | +1 | +0.1% | 36,600 |
| 2015/03/31 | 1,159 | 1,167 | 1,145 | 1,150 | -2 | -0.2% | 29,200 |
| 2015/03/30 | 1,153 | 1,154 | 1,142 | 1,152 | -2 | -0.2% | 21,800 |
| 2015/03/27 | 1,151 | 1,172 | 1,143 | 1,154 | -15 | -1.3% | 63,700 |
| 2015/03/26 | 1,174 | 1,178 | 1,157 | 1,169 | -5 | -0.4% | 122,200 |
2451～
2500
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
