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 |
|---|---|---|---|---|---|---|---|
| 2015/01/13 | 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 |
| 2014/12/18 | 1,199 | 1,217 | 1,190 | 1,197 | +23 | +2% | 69,300 |
| 2014/12/17 | 1,159 | 1,195 | 1,159 | 1,174 | +17 | +1.5% | 54,200 |
| 2014/12/16 | 1,173 | 1,173 | 1,155 | 1,157 | -23 | -1.9% | 50,300 |
| 2014/12/15 | 1,182 | 1,201 | 1,174 | 1,180 | -3 | -0.3% | 85,700 |
| 2014/12/12 | 1,200 | 1,212 | 1,183 | 1,183 | -14 | -1.2% | 49,000 |
| 2014/12/11 | 1,195 | 1,203 | 1,176 | 1,197 | -10 | -0.8% | 37,100 |
| 2014/12/10 | 1,195 | 1,215 | 1,189 | 1,207 | +2 | +0.2% | 53,300 |
| 2014/12/09 | 1,200 | 1,222 | 1,200 | 1,205 | -18 | -1.5% | 30,700 |
| 2014/12/08 | 1,205 | 1,231 | 1,203 | 1,223 | +20 | +1.7% | 67,800 |
| 2014/12/05 | 1,202 | 1,207 | 1,195 | 1,203 | +1 | +0.1% | 50,100 |
| 2014/12/04 | 1,217 | 1,217 | 1,190 | 1,202 | -5 | -0.4% | 49,800 |
| 2014/12/03 | 1,220 | 1,227 | 1,207 | 1,207 | -11 | -0.9% | 31,300 |
| 2014/12/02 | 1,215 | 1,220 | 1,210 | 1,218 | -2 | -0.2% | 40,500 |
| 2014/12/01 | 1,200 | 1,229 | 1,200 | 1,220 | +15 | +1.2% | 59,500 |
| 2014/11/28 | 1,200 | 1,209 | 1,197 | 1,205 | +9 | +0.8% | 32,000 |
| 2014/11/27 | 1,215 | 1,220 | 1,195 | 1,196 | -23 | -1.9% | 36,200 |
| 2014/11/26 | 1,220 | 1,228 | 1,210 | 1,219 | ±0 | ±0% | 52,600 |
| 2014/11/25 | 1,219 | 1,229 | 1,212 | 1,219 | +17 | +1.4% | 37,900 |
| 2014/11/21 | 1,193 | 1,208 | 1,186 | 1,202 | +17 | +1.4% | 71,100 |
| 2014/11/20 | 1,192 | 1,197 | 1,182 | 1,185 | -7 | -0.6% | 45,300 |
| 2014/11/19 | 1,175 | 1,197 | 1,174 | 1,192 | +18 | +1.5% | 44,400 |
| 2014/11/18 | 1,151 | 1,175 | 1,151 | 1,174 | +28 | +2.4% | 49,000 |
| 2014/11/17 | 1,165 | 1,169 | 1,142 | 1,146 | -24 | -2.1% | 53,700 |
| 2014/11/14 | 1,164 | 1,180 | 1,158 | 1,170 | +7 | +0.6% | 70,600 |
| 2014/11/13 | 1,139 | 1,168 | 1,139 | 1,163 | +18 | +1.6% | 85,500 |
| 2014/11/12 | 1,154 | 1,161 | 1,140 | 1,145 | -5 | -0.4% | 92,700 |
| 2014/11/11 | 1,150 | 1,155 | 1,144 | 1,150 | +7 | +0.6% | 63,200 |
| 2014/11/10 | 1,145 | 1,145 | 1,127 | 1,143 | +14 | +1.2% | 72,200 |
| 2014/11/07 | 1,125 | 1,135 | 1,123 | 1,129 | +4 | +0.4% | 54,600 |
| 2014/11/06 | 1,148 | 1,148 | 1,124 | 1,125 | -16 | -1.4% | 97,500 |
| 2014/11/05 | 1,150 | 1,175 | 1,119 | 1,141 | -59 | -4.9% | 232,100 |
| 2014/11/04 | 1,210 | 1,229 | 1,197 | 1,200 | +12 | +1% | 91,000 |
| 2014/10/31 | 1,173 | 1,195 | 1,161 | 1,188 | +28 | +2.4% | 70,900 |
| 2014/10/30 | 1,161 | 1,177 | 1,156 | 1,160 | +6 | +0.5% | 150,400 |
| 2014/10/29 | 1,141 | 1,172 | 1,141 | 1,154 | +13 | +1.1% | 54,800 |
| 2014/10/28 | 1,134 | 1,150 | 1,127 | 1,141 | -1 | -0.1% | 32,900 |
| 2014/10/27 | 1,140 | 1,149 | 1,140 | 1,142 | +2 | +0.2% | 26,200 |
2551～
2600
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
