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 |
|---|---|---|---|---|---|---|---|
| 2014/02/28 | 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 |
| 2014/01/27 | 1,457 | 1,458 | 1,442 | 1,442 | -43 | -2.9% | 210,500 |
| 2014/01/24 | 1,488 | 1,492 | 1,481 | 1,485 | -11 | -0.7% | 185,300 |
| 2014/01/23 | 1,510 | 1,520 | 1,496 | 1,496 | -9 | -0.6% | 189,800 |
| 2014/01/22 | 1,504 | 1,509 | 1,497 | 1,505 | ±0 | ±0% | 250,700 |
| 2014/01/21 | 1,515 | 1,532 | 1,501 | 1,505 | -23 | -1.5% | 714,900 |
| 2014/01/20 | 1,575 | 1,578 | 1,528 | 1,528 | -33 | -2.1% | 447,400 |
| 2014/01/17 | 1,513 | 1,575 | 1,513 | 1,561 | +43 | +2.8% | 262,700 |
| 2014/01/16 | 1,507 | 1,540 | 1,507 | 1,518 | +9 | +0.6% | 147,400 |
| 2014/01/15 | 1,500 | 1,511 | 1,500 | 1,509 | +10 | +0.7% | 211,500 |
| 2014/01/14 | 1,494 | 1,503 | 1,486 | 1,499 | -6 | -0.4% | 150,600 |
| 2014/01/10 | 1,517 | 1,517 | 1,501 | 1,505 | -13 | -0.9% | 239,800 |
| 2014/01/09 | 1,500 | 1,524 | 1,488 | 1,518 | -165 | -9.8% | 575,000 |
| 2014/01/08 | 1,651 | 1,689 | 1,646 | 1,683 | +46 | +2.8% | 67,500 |
| 2014/01/07 | 1,624 | 1,655 | 1,624 | 1,637 | +12 | +0.7% | 63,800 |
| 2014/01/06 | 1,635 | 1,642 | 1,614 | 1,625 | ±0 | ±0% | 56,700 |
| 2013/12/30 | 1,593 | 1,633 | 1,589 | 1,625 | +45 | +2.8% | 53,000 |
| 2013/12/27 | 1,565 | 1,582 | 1,556 | 1,580 | +27 | +1.7% | 49,200 |
| 2013/12/26 | 1,525 | 1,569 | 1,520 | 1,553 | +28 | +1.8% | 77,200 |
| 2013/12/25 | 1,532 | 1,538 | 1,517 | 1,525 | -6 | -0.4% | 73,900 |
| 2013/12/24 | 1,555 | 1,560 | 1,520 | 1,531 | -15 | -1% | 66,900 |
| 2013/12/20 | 1,550 | 1,560 | 1,541 | 1,546 | -21 | -1.3% | 30,400 |
| 2013/12/19 | 1,590 | 1,590 | 1,557 | 1,567 | +17 | +1.1% | 36,000 |
| 2013/12/18 | 1,543 | 1,580 | 1,537 | 1,550 | +2 | +0.1% | 38,800 |
| 2013/12/17 | 1,539 | 1,548 | 1,537 | 1,548 | +17 | +1.1% | 13,100 |
| 2013/12/16 | 1,550 | 1,599 | 1,522 | 1,531 | -5 | -0.3% | 36,700 |
| 2013/12/13 | 1,545 | 1,555 | 1,533 | 1,536 | -4 | -0.3% | 70,700 |
| 2013/12/12 | 1,542 | 1,550 | 1,532 | 1,540 | -15 | -1% | 17,000 |
2801～
2850
件表示中 / 6015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 |
| 松屋Ｒ＆Ｄ | 71,200円 | +0.3% | +1.3% | 1.40% | 9.49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 |
| 近畿車 | 221,500円 | +38.8% | +77.0% | 2.26% | 25.40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 |
| ＮＩＴＴＡＮ | 47,300円 | -5.3% | +29.2% | 2.96% | 9.15倍 | 0.47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 | 380,000円 | +1.9% | -5.9% | 3.55% | 8.20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
