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 |
---|---|---|---|---|---|---|---|
2014/04/09 | 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 |
2014/03/18 | 1,257 | 1,262 | 1,232 | 1,240 | -4 | -0.3% | 56,400 |
2014/03/17 | 1,256 | 1,261 | 1,241 | 1,244 | -20 | -1.6% | 37,300 |
2014/03/14 | 1,280 | 1,282 | 1,262 | 1,264 | -27 | -2.1% | 69,400 |
2014/03/13 | 1,299 | 1,309 | 1,290 | 1,291 | -10 | -0.8% | 55,400 |
2014/03/12 | 1,312 | 1,314 | 1,300 | 1,301 | -21 | -1.6% | 25,900 |
2014/03/11 | 1,315 | 1,327 | 1,310 | 1,322 | +10 | +0.8% | 24,900 |
2014/03/10 | 1,329 | 1,333 | 1,306 | 1,312 | -17 | -1.3% | 30,700 |
2014/03/07 | 1,322 | 1,332 | 1,316 | 1,329 | +13 | +1% | 49,500 |
2014/03/06 | 1,307 | 1,322 | 1,297 | 1,316 | +13 | +1% | 53,000 |
2014/03/05 | 1,317 | 1,330 | 1,301 | 1,303 | -14 | -1.1% | 51,500 |
2014/03/04 | 1,306 | 1,317 | 1,294 | 1,317 | +12 | +0.9% | 31,000 |
2014/03/03 | 1,300 | 1,312 | 1,281 | 1,305 | -3 | -0.2% | 58,100 |
2014/02/28 | 1,315 | 1,328 | 1,300 | 1,308 | -11 | -0.8% | 70,500 |
2014/02/27 | 1,330 | 1,342 | 1,316 | 1,319 | -11 | -0.8% | 50,500 |
2014/02/26 | 1,345 | 1,347 | 1,329 | 1,330 | -20 | -1.5% | 32,100 |
2014/02/25 | 1,367 | 1,367 | 1,333 | 1,350 | +3 | +0.2% | 44,500 |
2014/02/24 | 1,346 | 1,370 | 1,325 | 1,347 | +4 | +0.3% | 70,100 |
2014/02/21 | 1,326 | 1,346 | 1,317 | 1,343 | +20 | +1.5% | 55,300 |
2014/02/20 | 1,343 | 1,343 | 1,312 | 1,323 | -11 | -0.8% | 65,800 |
2014/02/19 | 1,362 | 1,362 | 1,326 | 1,334 | -28 | -2.1% | 65,300 |
2014/02/18 | 1,355 | 1,368 | 1,317 | 1,362 | +7 | +0.5% | 81,900 |
2014/02/17 | 1,330 | 1,357 | 1,311 | 1,355 | +24 | +1.8% | 53,700 |
2014/02/14 | 1,352 | 1,363 | 1,307 | 1,331 | -9 | -0.7% | 51,000 |
2014/02/13 | 1,375 | 1,375 | 1,336 | 1,340 | -36 | -2.6% | 79,500 |
2014/02/12 | 1,389 | 1,412 | 1,370 | 1,376 | -6 | -0.4% | 90,700 |
2014/02/10 | 1,399 | 1,399 | 1,350 | 1,382 | +10 | +0.7% | 95,700 |
2014/02/07 | 1,350 | 1,373 | 1,350 | 1,372 | +48 | +3.6% | 77,500 |
2014/02/06 | 1,320 | 1,341 | 1,308 | 1,324 | +8 | +0.6% | 55,400 |
2014/02/05 | 1,330 | 1,339 | 1,282 | 1,316 | +26 | +2% | 85,000 |
2014/02/04 | 1,310 | 1,350 | 1,286 | 1,290 | -117 | -8.3% | 207,000 |
2014/02/03 | 1,436 | 1,440 | 1,406 | 1,407 | -44 | -3% | 120,300 |
2014/01/31 | 1,481 | 1,490 | 1,431 | 1,451 | -2 | -0.1% | 157,700 |
2014/01/30 | 1,469 | 1,469 | 1,439 | 1,453 | -27 | -1.8% | 141,900 |
2014/01/29 | 1,483 | 1,489 | 1,470 | 1,480 | +30 | +2.1% | 182,600 |
2014/01/28 | 1,455 | 1,491 | 1,450 | 1,450 | +8 | +0.6% | 772,000 |
2751~
2800
件表示中 / 5992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 | 66,100円 | -1.6% | +103.5% | 3.03% | 3.72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 | 364,500円 | +1.9% | -5.9% | 3.70% | 7.86倍 | 1.02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 |
内海造 | 560,000円 | +1.9% | -49.0% | 0.71% | 18.98倍 | 0.87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 |
ユニバンス | 50,300円 | -10.0% | -54.5% | 3.18% | 7.48倍 | 0.39倍 |
|
ミッション、アクスル等が主力。米国、アジアに生産拠点。販売比率は日産が約4割。農機向けも |
AeroEdge | 275,600円 | +6.0% | -33.5% | 0.00% | 19.08倍 | 3.17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