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 |
|---|---|---|---|---|---|---|---|
| 2013/12/11 | 1,565 | 1,570 | 1,534 | 1,555 | -10 | -0.6% | 29,000 |
| 2013/12/10 | 1,573 | 1,573 | 1,553 | 1,565 | -8 | -0.5% | 23,300 |
| 2013/12/09 | 1,555 | 1,579 | 1,554 | 1,573 | +21 | +1.4% | 41,400 |
| 2013/12/06 | 1,554 | 1,554 | 1,540 | 1,552 | -3 | -0.2% | 31,800 |
| 2013/12/05 | 1,556 | 1,570 | 1,553 | 1,555 | -15 | -1% | 22,400 |
| 2013/12/04 | 1,580 | 1,585 | 1,554 | 1,570 | -23 | -1.4% | 47,700 |
| 2013/12/03 | 1,601 | 1,606 | 1,592 | 1,593 | -7 | -0.4% | 24,300 |
| 2013/12/02 | 1,600 | 1,614 | 1,600 | 1,600 | +1 | +0.1% | 15,700 |
| 2013/11/29 | 1,600 | 1,606 | 1,598 | 1,599 | -7 | -0.4% | 20,800 |
| 2013/11/28 | 1,600 | 1,615 | 1,591 | 1,606 | +25 | +1.6% | 29,100 |
| 2013/11/27 | 1,589 | 1,605 | 1,580 | 1,581 | -17 | -1.1% | 36,700 |
| 2013/11/26 | 1,617 | 1,620 | 1,595 | 1,598 | -27 | -1.7% | 37,700 |
| 2013/11/25 | 1,611 | 1,626 | 1,611 | 1,625 | +24 | +1.5% | 17,600 |
| 2013/11/22 | 1,655 | 1,655 | 1,595 | 1,601 | -39 | -2.4% | 53,100 |
| 2013/11/21 | 1,634 | 1,655 | 1,629 | 1,640 | -3 | -0.2% | 28,400 |
| 2013/11/20 | 1,611 | 1,644 | 1,603 | 1,643 | +24 | +1.5% | 34,700 |
| 2013/11/19 | 1,618 | 1,631 | 1,618 | 1,619 | -11 | -0.7% | 7,100 |
| 2013/11/18 | 1,648 | 1,648 | 1,618 | 1,630 | ±0 | ±0% | 13,700 |
| 2013/11/15 | 1,640 | 1,640 | 1,627 | 1,630 | +9 | +0.6% | 16,000 |
| 2013/11/14 | 1,612 | 1,640 | 1,612 | 1,621 | +10 | +0.6% | 24,400 |
| 2013/11/13 | 1,588 | 1,635 | 1,575 | 1,611 | +29 | +1.8% | 55,700 |
| 2013/11/12 | 1,574 | 1,591 | 1,574 | 1,582 | +23 | +1.5% | 24,400 |
| 2013/11/11 | 1,568 | 1,585 | 1,554 | 1,559 | +2 | +0.1% | 18,100 |
| 2013/11/08 | 1,538 | 1,567 | 1,538 | 1,557 | +4 | +0.3% | 16,700 |
| 2013/11/07 | 1,560 | 1,570 | 1,542 | 1,553 | -6 | -0.4% | 40,400 |
| 2013/11/06 | 1,548 | 1,574 | 1,546 | 1,559 | +9 | +0.6% | 49,100 |
| 2013/11/05 | 1,611 | 1,631 | 1,543 | 1,550 | -141 | -8.3% | 107,700 |
| 2013/11/01 | 1,710 | 1,710 | 1,657 | 1,691 | -19 | -1.1% | 26,900 |
| 2013/10/31 | 1,710 | 1,715 | 1,700 | 1,710 | +12 | +0.7% | 22,800 |
| 2013/10/30 | 1,691 | 1,717 | 1,691 | 1,698 | +5 | +0.3% | 19,600 |
| 2013/10/29 | 1,690 | 1,697 | 1,665 | 1,693 | -1 | -0.1% | 14,600 |
| 2013/10/28 | 1,696 | 1,707 | 1,688 | 1,694 | +13 | +0.8% | 24,500 |
| 2013/10/25 | 1,725 | 1,726 | 1,673 | 1,681 | -44 | -2.6% | 56,400 |
| 2013/10/24 | 1,693 | 1,729 | 1,691 | 1,725 | +24 | +1.4% | 26,700 |
| 2013/10/23 | 1,730 | 1,730 | 1,700 | 1,701 | -25 | -1.4% | 18,300 |
| 2013/10/22 | 1,721 | 1,729 | 1,714 | 1,726 | +6 | +0.3% | 10,500 |
| 2013/10/21 | 1,699 | 1,727 | 1,699 | 1,720 | +30 | +1.8% | 18,200 |
| 2013/10/18 | 1,693 | 1,704 | 1,682 | 1,690 | -19 | -1.1% | 22,700 |
| 2013/10/17 | 1,700 | 1,755 | 1,700 | 1,709 | +24 | +1.4% | 40,800 |
| 2013/10/16 | 1,650 | 1,685 | 1,637 | 1,685 | +16 | +1% | 41,400 |
| 2013/10/15 | 1,693 | 1,693 | 1,660 | 1,669 | -27 | -1.6% | 14,300 |
| 2013/10/11 | 1,627 | 1,696 | 1,622 | 1,696 | +89 | +5.5% | 39,800 |
| 2013/10/10 | 1,615 | 1,615 | 1,589 | 1,607 | +8 | +0.5% | 14,500 |
| 2013/10/09 | 1,553 | 1,599 | 1,553 | 1,599 | +31 | +2% | 27,200 |
| 2013/10/08 | 1,543 | 1,570 | 1,537 | 1,568 | +25 | +1.6% | 9,300 |
| 2013/10/07 | 1,560 | 1,577 | 1,542 | 1,543 | -44 | -2.8% | 19,400 |
| 2013/10/04 | 1,610 | 1,622 | 1,557 | 1,587 | -29 | -1.8% | 34,200 |
| 2013/10/03 | 1,639 | 1,639 | 1,616 | 1,616 | -17 | -1% | 13,300 |
| 2013/10/02 | 1,640 | 1,661 | 1,626 | 1,633 | -19 | -1.2% | 21,900 |
| 2013/10/01 | 1,653 | 1,669 | 1,649 | 1,652 | -1 | -0.1% | 11,200 |
2851～
2900
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 | 47,200円 | -5.3% | +29.2% | 2.97% | 9.13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
