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 |
|---|---|---|---|---|---|---|---|
| 2015/07/31 | 1,190 | 1,206 | 1,182 | 1,206 | +17 | +1.4% | 12,700 |
| 2015/07/30 | 1,203 | 1,203 | 1,186 | 1,189 | +2 | +0.2% | 63,400 |
| 2015/07/29 | 1,205 | 1,205 | 1,176 | 1,187 | -7 | -0.6% | 37,700 |
| 2015/07/28 | 1,172 | 1,201 | 1,161 | 1,194 | +21 | +1.8% | 28,400 |
| 2015/07/27 | 1,194 | 1,194 | 1,172 | 1,173 | -21 | -1.8% | 15,700 |
| 2015/07/24 | 1,203 | 1,216 | 1,189 | 1,194 | -12 | -1% | 27,100 |
| 2015/07/23 | 1,214 | 1,214 | 1,197 | 1,206 | +4 | +0.3% | 18,100 |
| 2015/07/22 | 1,212 | 1,230 | 1,197 | 1,202 | -14 | -1.2% | 31,100 |
| 2015/07/21 | 1,224 | 1,230 | 1,213 | 1,216 | -10 | -0.8% | 12,100 |
| 2015/07/17 | 1,225 | 1,240 | 1,225 | 1,226 | -4 | -0.3% | 20,300 |
| 2015/07/16 | 1,231 | 1,236 | 1,225 | 1,230 | ±0 | ±0% | 20,100 |
| 2015/07/15 | 1,241 | 1,241 | 1,220 | 1,230 | -11 | -0.9% | 29,200 |
| 2015/07/14 | 1,232 | 1,258 | 1,232 | 1,241 | +23 | +1.9% | 24,000 |
| 2015/07/13 | 1,216 | 1,220 | 1,210 | 1,218 | +16 | +1.3% | 18,400 |
| 2015/07/10 | 1,202 | 1,215 | 1,176 | 1,202 | -3 | -0.2% | 35,200 |
| 2015/07/09 | 1,183 | 1,205 | 1,156 | 1,205 | +9 | +0.8% | 59,800 |
| 2015/07/08 | 1,225 | 1,228 | 1,193 | 1,196 | -31 | -2.5% | 52,800 |
| 2015/07/07 | 1,242 | 1,248 | 1,222 | 1,227 | +2 | +0.2% | 20,600 |
| 2015/07/06 | 1,242 | 1,248 | 1,222 | 1,225 | -24 | -1.9% | 24,900 |
| 2015/07/03 | 1,265 | 1,266 | 1,248 | 1,249 | -19 | -1.5% | 12,100 |
| 2015/07/02 | 1,250 | 1,278 | 1,250 | 1,268 | +18 | +1.4% | 47,400 |
| 2015/07/01 | 1,244 | 1,258 | 1,226 | 1,250 | +11 | +0.9% | 20,100 |
| 2015/06/30 | 1,226 | 1,240 | 1,220 | 1,239 | +3 | +0.2% | 33,100 |
| 2015/06/29 | 1,246 | 1,251 | 1,232 | 1,236 | -35 | -2.8% | 24,500 |
| 2015/06/26 | 1,285 | 1,285 | 1,262 | 1,271 | -12 | -0.9% | 21,200 |
| 2015/06/25 | 1,282 | 1,286 | 1,278 | 1,283 | -1 | -0.1% | 24,400 |
| 2015/06/24 | 1,285 | 1,288 | 1,275 | 1,284 | +5 | +0.4% | 39,200 |
| 2015/06/23 | 1,269 | 1,286 | 1,259 | 1,279 | +18 | +1.4% | 32,100 |
| 2015/06/22 | 1,249 | 1,262 | 1,240 | 1,261 | +14 | +1.1% | 37,100 |
| 2015/06/19 | 1,251 | 1,257 | 1,246 | 1,247 | +6 | +0.5% | 15,600 |
| 2015/06/18 | 1,246 | 1,257 | 1,235 | 1,241 | -12 | -1% | 26,900 |
| 2015/06/17 | 1,250 | 1,255 | 1,243 | 1,253 | +6 | +0.5% | 25,700 |
| 2015/06/16 | 1,265 | 1,269 | 1,246 | 1,247 | -29 | -2.3% | 59,500 |
| 2015/06/15 | 1,270 | 1,280 | 1,256 | 1,276 | +3 | +0.2% | 31,800 |
| 2015/06/12 | 1,276 | 1,282 | 1,263 | 1,273 | +1 | +0.1% | 43,700 |
| 2015/06/11 | 1,265 | 1,278 | 1,264 | 1,272 | +13 | +1% | 29,100 |
| 2015/06/10 | 1,257 | 1,276 | 1,257 | 1,259 | -1 | -0.1% | 19,000 |
| 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 |
2451～
2500
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
