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 |
|---|---|---|---|---|---|---|---|
| 2015/03/06 | 1,169 | 1,178 | 1,150 | 1,160 | -4 | -0.3% | 79,000 |
| 2015/03/05 | 1,178 | 1,194 | 1,160 | 1,164 | -40 | -3.3% | 67,400 |
| 2015/03/04 | 1,206 | 1,207 | 1,196 | 1,204 | -6 | -0.5% | 12,000 |
| 2015/03/03 | 1,219 | 1,229 | 1,207 | 1,210 | -11 | -0.9% | 17,100 |
| 2015/03/02 | 1,217 | 1,226 | 1,210 | 1,221 | +15 | +1.2% | 20,400 |
| 2015/02/27 | 1,228 | 1,228 | 1,198 | 1,206 | -18 | -1.5% | 26,000 |
| 2015/02/26 | 1,220 | 1,228 | 1,215 | 1,224 | +3 | +0.2% | 23,200 |
| 2015/02/25 | 1,225 | 1,231 | 1,204 | 1,221 | -4 | -0.3% | 30,100 |
| 2015/02/24 | 1,221 | 1,228 | 1,220 | 1,225 | +2 | +0.2% | 12,100 |
| 2015/02/23 | 1,221 | 1,227 | 1,215 | 1,223 | +8 | +0.7% | 22,700 |
| 2015/02/20 | 1,209 | 1,231 | 1,209 | 1,215 | +7 | +0.6% | 48,600 |
| 2015/02/19 | 1,199 | 1,209 | 1,195 | 1,208 | +13 | +1.1% | 36,400 |
| 2015/02/18 | 1,194 | 1,199 | 1,187 | 1,195 | +6 | +0.5% | 23,600 |
| 2015/02/17 | 1,182 | 1,196 | 1,177 | 1,189 | +7 | +0.6% | 22,400 |
| 2015/02/16 | 1,180 | 1,188 | 1,172 | 1,182 | +10 | +0.9% | 19,300 |
| 2015/02/13 | 1,170 | 1,183 | 1,168 | 1,172 | +1 | +0.1% | 24,700 |
| 2015/02/12 | 1,180 | 1,189 | 1,171 | 1,171 | +3 | +0.3% | 26,400 |
| 2015/02/10 | 1,164 | 1,175 | 1,163 | 1,168 | -2 | -0.2% | 10,000 |
| 2015/02/09 | 1,175 | 1,175 | 1,158 | 1,170 | +12 | +1% | 14,700 |
| 2015/02/06 | 1,166 | 1,169 | 1,153 | 1,158 | -16 | -1.4% | 42,700 |
| 2015/02/05 | 1,179 | 1,179 | 1,157 | 1,174 | +3 | +0.3% | 15,300 |
| 2015/02/04 | 1,157 | 1,181 | 1,150 | 1,171 | +21 | +1.8% | 25,800 |
| 2015/02/03 | 1,170 | 1,174 | 1,145 | 1,150 | -25 | -2.1% | 23,800 |
| 2015/02/02 | 1,163 | 1,189 | 1,152 | 1,175 | +6 | +0.5% | 20,000 |
| 2015/01/30 | 1,163 | 1,181 | 1,163 | 1,169 | +11 | +0.9% | 77,900 |
| 2015/01/29 | 1,153 | 1,164 | 1,137 | 1,158 | -4 | -0.3% | 47,800 |
| 2015/01/28 | 1,140 | 1,167 | 1,132 | 1,162 | +6 | +0.5% | 25,900 |
| 2015/01/27 | 1,163 | 1,171 | 1,132 | 1,156 | -4 | -0.3% | 39,500 |
| 2015/01/26 | 1,158 | 1,161 | 1,146 | 1,160 | +2 | +0.2% | 14,400 |
| 2015/01/23 | 1,145 | 1,161 | 1,145 | 1,158 | +22 | +1.9% | 18,700 |
| 2015/01/22 | 1,144 | 1,144 | 1,129 | 1,136 | -12 | -1% | 17,600 |
| 2015/01/21 | 1,150 | 1,150 | 1,133 | 1,148 | -2 | -0.2% | 19,100 |
| 2015/01/20 | 1,132 | 1,154 | 1,132 | 1,150 | +18 | +1.6% | 17,000 |
| 2015/01/19 | 1,152 | 1,156 | 1,124 | 1,132 | -10 | -0.9% | 18,800 |
| 2015/01/16 | 1,155 | 1,160 | 1,123 | 1,142 | -30 | -2.6% | 40,400 |
| 2015/01/15 | 1,160 | 1,176 | 1,158 | 1,172 | +16 | +1.4% | 15,600 |
| 2015/01/14 | 1,165 | 1,172 | 1,153 | 1,156 | -12 | -1% | 35,300 |
| 2015/01/13 | 1,171 | 1,173 | 1,155 | 1,168 | -20 | -1.7% | 17,000 |
| 2015/01/09 | 1,199 | 1,206 | 1,169 | 1,188 | -11 | -0.9% | 29,100 |
| 2015/01/08 | 1,182 | 1,204 | 1,178 | 1,199 | +18 | +1.5% | 19,500 |
| 2015/01/07 | 1,157 | 1,185 | 1,157 | 1,181 | +9 | +0.8% | 15,600 |
| 2015/01/06 | 1,181 | 1,184 | 1,170 | 1,172 | -25 | -2.1% | 42,100 |
| 2015/01/05 | 1,184 | 1,224 | 1,182 | 1,197 | +5 | +0.4% | 37,200 |
| 2014/12/30 | 1,199 | 1,208 | 1,184 | 1,192 | +9 | +0.8% | 18,400 |
| 2014/12/29 | 1,179 | 1,193 | 1,171 | 1,183 | +16 | +1.4% | 21,900 |
| 2014/12/26 | 1,161 | 1,176 | 1,161 | 1,167 | +10 | +0.9% | 34,400 |
| 2014/12/25 | 1,203 | 1,211 | 1,150 | 1,157 | -46 | -3.8% | 88,900 |
| 2014/12/24 | 1,201 | 1,217 | 1,200 | 1,203 | -6 | -0.5% | 79,900 |
| 2014/12/22 | 1,203 | 1,214 | 1,203 | 1,209 | +4 | +0.3% | 51,500 |
| 2014/12/19 | 1,207 | 1,215 | 1,198 | 1,205 | +8 | +0.7% | 54,400 |
2551～
2600
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
