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 |
|---|---|---|---|---|---|---|---|
| 2014/06/02 | 1,194 | 1,225 | 1,190 | 1,217 | +23 | +1.9% | 36,100 |
| 2014/05/30 | 1,185 | 1,195 | 1,183 | 1,194 | +10 | +0.8% | 13,700 |
| 2014/05/29 | 1,168 | 1,190 | 1,168 | 1,184 | +7 | +0.6% | 18,100 |
| 2014/05/28 | 1,173 | 1,184 | 1,173 | 1,177 | +4 | +0.3% | 12,600 |
| 2014/05/27 | 1,186 | 1,195 | 1,170 | 1,173 | -12 | -1% | 38,200 |
| 2014/05/26 | 1,169 | 1,188 | 1,169 | 1,185 | +23 | +2% | 31,900 |
| 2014/05/23 | 1,148 | 1,175 | 1,141 | 1,162 | +21 | +1.8% | 36,600 |
| 2014/05/22 | 1,114 | 1,149 | 1,114 | 1,141 | +28 | +2.5% | 28,600 |
| 2014/05/21 | 1,121 | 1,127 | 1,109 | 1,113 | -14 | -1.2% | 16,600 |
| 2014/05/20 | 1,123 | 1,134 | 1,121 | 1,127 | +3 | +0.3% | 16,500 |
| 2014/05/19 | 1,142 | 1,146 | 1,124 | 1,124 | -18 | -1.6% | 24,400 |
| 2014/05/16 | 1,145 | 1,148 | 1,137 | 1,142 | -9 | -0.8% | 32,100 |
| 2014/05/15 | 1,145 | 1,158 | 1,142 | 1,151 | +2 | +0.2% | 17,500 |
| 2014/05/14 | 1,162 | 1,163 | 1,147 | 1,149 | -13 | -1.1% | 26,600 |
| 2014/05/13 | 1,142 | 1,165 | 1,142 | 1,162 | +24 | +2.1% | 39,500 |
| 2014/05/12 | 1,160 | 1,160 | 1,135 | 1,138 | -5 | -0.4% | 48,800 |
| 2014/05/09 | 1,147 | 1,162 | 1,139 | 1,143 | -3 | -0.3% | 54,500 |
| 2014/05/08 | 1,138 | 1,170 | 1,138 | 1,146 | -96 | -7.7% | 237,100 |
| 2014/05/07 | 1,267 | 1,267 | 1,206 | 1,242 | +5 | +0.4% | 79,400 |
| 2014/05/02 | 1,230 | 1,237 | 1,220 | 1,237 | +9 | +0.7% | 18,300 |
| 2014/05/01 | 1,217 | 1,229 | 1,212 | 1,228 | +22 | +1.8% | 18,800 |
| 2014/04/30 | 1,226 | 1,231 | 1,202 | 1,206 | -20 | -1.6% | 23,100 |
| 2014/04/28 | 1,233 | 1,233 | 1,212 | 1,226 | -7 | -0.6% | 38,400 |
| 2014/04/25 | 1,240 | 1,245 | 1,225 | 1,233 | -3 | -0.2% | 49,100 |
| 2014/04/24 | 1,247 | 1,247 | 1,235 | 1,236 | -11 | -0.9% | 15,100 |
| 2014/04/23 | 1,241 | 1,255 | 1,241 | 1,247 | +10 | +0.8% | 21,200 |
| 2014/04/22 | 1,270 | 1,272 | 1,237 | 1,237 | -27 | -2.1% | 20,900 |
| 2014/04/21 | 1,257 | 1,279 | 1,257 | 1,264 | -1 | -0.1% | 23,700 |
| 2014/04/18 | 1,254 | 1,265 | 1,248 | 1,265 | +11 | +0.9% | 25,600 |
| 2014/04/17 | 1,249 | 1,263 | 1,248 | 1,254 | +1 | +0.1% | 23,000 |
| 2014/04/16 | 1,194 | 1,253 | 1,194 | 1,253 | +68 | +5.7% | 62,300 |
| 2014/04/15 | 1,200 | 1,213 | 1,184 | 1,185 | ±0 | ±0% | 25,900 |
| 2014/04/14 | 1,181 | 1,201 | 1,175 | 1,185 | +4 | +0.3% | 23,200 |
| 2014/04/11 | 1,177 | 1,190 | 1,165 | 1,181 | -18 | -1.5% | 41,200 |
| 2014/04/10 | 1,225 | 1,228 | 1,195 | 1,199 | -8 | -0.7% | 37,500 |
| 2014/04/09 | 1,214 | 1,220 | 1,200 | 1,207 | -24 | -1.9% | 72,900 |
| 2014/04/08 | 1,259 | 1,259 | 1,230 | 1,231 | -29 | -2.3% | 40,400 |
| 2014/04/07 | 1,259 | 1,277 | 1,255 | 1,260 | -21 | -1.6% | 77,400 |
| 2014/04/04 | 1,283 | 1,294 | 1,276 | 1,281 | +6 | +0.5% | 82,300 |
| 2014/04/03 | 1,283 | 1,288 | 1,266 | 1,275 | +9 | +0.7% | 69,800 |
| 2014/04/02 | 1,258 | 1,286 | 1,255 | 1,266 | +10 | +0.8% | 99,100 |
| 2014/04/01 | 1,261 | 1,265 | 1,252 | 1,256 | +7 | +0.6% | 82,100 |
| 2014/03/31 | 1,217 | 1,253 | 1,217 | 1,249 | +36 | +3% | 66,400 |
| 2014/03/28 | 1,196 | 1,213 | 1,191 | 1,213 | +7 | +0.6% | 43,500 |
| 2014/03/27 | 1,199 | 1,208 | 1,173 | 1,206 | ±0 | ±0% | 60,400 |
| 2014/03/26 | 1,225 | 1,225 | 1,201 | 1,206 | +6 | +0.5% | 150,100 |
| 2014/03/25 | 1,206 | 1,206 | 1,173 | 1,200 | -6 | -0.5% | 86,800 |
| 2014/03/24 | 1,192 | 1,230 | 1,192 | 1,206 | +5 | +0.4% | 78,500 |
| 2014/03/20 | 1,220 | 1,238 | 1,194 | 1,201 | -18 | -1.5% | 73,400 |
| 2014/03/19 | 1,240 | 1,242 | 1,212 | 1,219 | -21 | -1.7% | 47,900 |
2701～
2750
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 | 66,600円 | -1.6% | +103.5% | 3.00% | 3.74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 | 370,500円 | +1.9% | -5.9% | 3.64% | 7.99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 | 296,000円 | +59.2% | +151.7% | 0.00% | 12.15倍 | 1.68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 | 547,000円 | +1.9% | -49.0% | 0.73% | 18.54倍 | 0.85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 | 297,000円 | +6.0% | -33.5% | 0.00% | 20.56倍 | 3.42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
