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 |
|---|---|---|---|---|---|---|---|
| 2014/08/12 | 1,215 | 1,215 | 1,203 | 1,213 | +7 | +0.6% | 27,700 |
| 2014/08/11 | 1,216 | 1,216 | 1,199 | 1,206 | +19 | +1.6% | 40,700 |
| 2014/08/08 | 1,190 | 1,199 | 1,177 | 1,187 | -15 | -1.2% | 48,700 |
| 2014/08/07 | 1,176 | 1,204 | 1,176 | 1,202 | +21 | +1.8% | 37,000 |
| 2014/08/06 | 1,218 | 1,229 | 1,172 | 1,181 | -37 | -3% | 84,800 |
| 2014/08/05 | 1,214 | 1,265 | 1,214 | 1,218 | -116 | -8.7% | 162,100 |
| 2014/08/04 | 1,349 | 1,349 | 1,320 | 1,334 | -10 | -0.7% | 32,300 |
| 2014/08/01 | 1,324 | 1,357 | 1,312 | 1,344 | -10 | -0.7% | 46,600 |
| 2014/07/31 | 1,370 | 1,370 | 1,353 | 1,354 | -11 | -0.8% | 42,700 |
| 2014/07/30 | 1,365 | 1,365 | 1,351 | 1,365 | +6 | +0.4% | 62,700 |
| 2014/07/29 | 1,361 | 1,361 | 1,354 | 1,359 | +5 | +0.4% | 55,200 |
| 2014/07/28 | 1,350 | 1,359 | 1,345 | 1,354 | +4 | +0.3% | 28,000 |
| 2014/07/25 | 1,351 | 1,354 | 1,340 | 1,350 | +3 | +0.2% | 22,200 |
| 2014/07/24 | 1,340 | 1,354 | 1,340 | 1,347 | +12 | +0.9% | 55,500 |
| 2014/07/23 | 1,346 | 1,346 | 1,332 | 1,335 | -2 | -0.1% | 11,300 |
| 2014/07/22 | 1,324 | 1,346 | 1,324 | 1,337 | +8 | +0.6% | 26,200 |
| 2014/07/18 | 1,320 | 1,337 | 1,302 | 1,329 | -6 | -0.4% | 43,800 |
| 2014/07/17 | 1,339 | 1,356 | 1,332 | 1,335 | -11 | -0.8% | 27,000 |
| 2014/07/16 | 1,351 | 1,364 | 1,343 | 1,346 | -7 | -0.5% | 52,700 |
| 2014/07/15 | 1,350 | 1,355 | 1,340 | 1,353 | +1 | +0.1% | 43,300 |
| 2014/07/14 | 1,332 | 1,354 | 1,330 | 1,352 | +26 | +2% | 44,300 |
| 2014/07/11 | 1,316 | 1,328 | 1,310 | 1,326 | -5 | -0.4% | 36,500 |
| 2014/07/10 | 1,349 | 1,364 | 1,331 | 1,331 | -14 | -1% | 50,700 |
| 2014/07/09 | 1,345 | 1,364 | 1,342 | 1,345 | -20 | -1.5% | 30,000 |
| 2014/07/08 | 1,362 | 1,369 | 1,342 | 1,365 | +8 | +0.6% | 31,800 |
| 2014/07/07 | 1,343 | 1,371 | 1,343 | 1,357 | +6 | +0.4% | 31,700 |
| 2014/07/04 | 1,339 | 1,355 | 1,339 | 1,351 | +13 | +1% | 46,400 |
| 2014/07/03 | 1,330 | 1,340 | 1,328 | 1,338 | +11 | +0.8% | 37,700 |
| 2014/07/02 | 1,331 | 1,340 | 1,327 | 1,327 | -8 | -0.6% | 39,400 |
| 2014/07/01 | 1,338 | 1,341 | 1,330 | 1,335 | +1 | +0.1% | 46,000 |
| 2014/06/30 | 1,308 | 1,337 | 1,307 | 1,334 | +26 | +2% | 64,500 |
| 2014/06/27 | 1,320 | 1,320 | 1,288 | 1,308 | -13 | -1% | 25,100 |
| 2014/06/26 | 1,324 | 1,333 | 1,320 | 1,321 | ±0 | ±0% | 20,200 |
| 2014/06/25 | 1,333 | 1,341 | 1,321 | 1,321 | -12 | -0.9% | 32,200 |
| 2014/06/24 | 1,320 | 1,338 | 1,313 | 1,333 | -2 | -0.1% | 47,400 |
| 2014/06/23 | 1,320 | 1,335 | 1,320 | 1,335 | +13 | +1% | 43,200 |
| 2014/06/20 | 1,325 | 1,338 | 1,316 | 1,322 | -6 | -0.5% | 30,000 |
| 2014/06/19 | 1,324 | 1,328 | 1,319 | 1,328 | +9 | +0.7% | 31,100 |
| 2014/06/18 | 1,315 | 1,319 | 1,307 | 1,319 | +5 | +0.4% | 20,200 |
| 2014/06/17 | 1,303 | 1,314 | 1,300 | 1,314 | +13 | +1% | 31,100 |
| 2014/06/16 | 1,301 | 1,309 | 1,292 | 1,301 | -11 | -0.8% | 40,900 |
| 2014/06/13 | 1,287 | 1,320 | 1,285 | 1,312 | +19 | +1.5% | 66,800 |
| 2014/06/12 | 1,270 | 1,297 | 1,262 | 1,293 | +23 | +1.8% | 45,600 |
| 2014/06/11 | 1,258 | 1,273 | 1,258 | 1,270 | +12 | +1% | 22,800 |
| 2014/06/10 | 1,262 | 1,275 | 1,255 | 1,258 | -6 | -0.5% | 22,400 |
| 2014/06/09 | 1,252 | 1,269 | 1,252 | 1,264 | +12 | +1% | 38,100 |
| 2014/06/06 | 1,253 | 1,256 | 1,243 | 1,252 | +4 | +0.3% | 18,900 |
| 2014/06/05 | 1,248 | 1,255 | 1,243 | 1,248 | -1 | -0.1% | 12,000 |
| 2014/06/04 | 1,249 | 1,255 | 1,237 | 1,249 | +15 | +1.2% | 38,200 |
| 2014/06/03 | 1,230 | 1,245 | 1,230 | 1,234 | +17 | +1.4% | 29,200 |
2651～
2700
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
