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 |
|---|---|---|---|---|---|---|---|
| 2013/08/06 | 1,667 | 1,673 | 1,633 | 1,671 | +20 | +1.2% | 24,800 |
| 2013/08/05 | 1,621 | 1,695 | 1,610 | 1,651 | +70 | +4.4% | 62,600 |
| 2013/08/02 | 1,552 | 1,581 | 1,528 | 1,581 | +69 | +4.6% | 30,700 |
| 2013/08/01 | 1,507 | 1,523 | 1,502 | 1,512 | -1 | -0.1% | 23,100 |
| 2013/07/31 | 1,541 | 1,541 | 1,500 | 1,513 | -23 | -1.5% | 20,200 |
| 2013/07/30 | 1,467 | 1,547 | 1,467 | 1,536 | +48 | +3.2% | 17,000 |
| 2013/07/29 | 1,548 | 1,548 | 1,488 | 1,488 | -92 | -5.8% | 21,000 |
| 2013/07/26 | 1,600 | 1,610 | 1,578 | 1,580 | -38 | -2.3% | 15,200 |
| 2013/07/25 | 1,641 | 1,649 | 1,616 | 1,618 | -23 | -1.4% | 10,400 |
| 2013/07/24 | 1,605 | 1,645 | 1,605 | 1,641 | +16 | +1% | 15,900 |
| 2013/07/23 | 1,619 | 1,647 | 1,615 | 1,625 | +3 | +0.2% | 17,800 |
| 2013/07/22 | 1,621 | 1,640 | 1,610 | 1,622 | +28 | +1.8% | 14,800 |
| 2013/07/19 | 1,635 | 1,640 | 1,575 | 1,594 | -32 | -2% | 35,300 |
| 2013/07/18 | 1,647 | 1,649 | 1,621 | 1,626 | -20 | -1.2% | 19,800 |
| 2013/07/17 | 1,617 | 1,653 | 1,617 | 1,646 | +14 | +0.9% | 17,700 |
| 2013/07/16 | 1,655 | 1,655 | 1,617 | 1,632 | -5 | -0.3% | 23,300 |
| 2013/07/12 | 1,637 | 1,646 | 1,625 | 1,637 | ±0 | ±0% | 13,500 |
| 2013/07/11 | 1,624 | 1,646 | 1,620 | 1,637 | -13 | -0.8% | 20,300 |
| 2013/07/10 | 1,633 | 1,683 | 1,620 | 1,650 | +33 | +2% | 35,800 |
| 2013/07/09 | 1,604 | 1,641 | 1,604 | 1,617 | +21 | +1.3% | 17,300 |
| 2013/07/08 | 1,662 | 1,673 | 1,593 | 1,596 | -26 | -1.6% | 32,600 |
| 2013/07/05 | 1,584 | 1,630 | 1,584 | 1,622 | +40 | +2.5% | 25,500 |
| 2013/07/04 | 1,613 | 1,632 | 1,574 | 1,582 | -41 | -2.5% | 25,800 |
| 2013/07/03 | 1,620 | 1,647 | 1,610 | 1,623 | +28 | +1.8% | 27,800 |
| 2013/07/02 | 1,584 | 1,598 | 1,567 | 1,595 | +25 | +1.6% | 29,600 |
| 2013/07/01 | 1,555 | 1,577 | 1,529 | 1,570 | +36 | +2.3% | 43,100 |
| 2013/06/28 | 1,477 | 1,552 | 1,474 | 1,534 | +69 | +4.7% | 53,700 |
| 2013/06/27 | 1,420 | 1,465 | 1,382 | 1,465 | +47 | +3.3% | 27,000 |
| 2013/06/26 | 1,489 | 1,489 | 1,408 | 1,418 | -41 | -2.8% | 35,800 |
| 2013/06/25 | 1,502 | 1,514 | 1,424 | 1,459 | -68 | -4.5% | 52,900 |
| 2013/06/24 | 1,552 | 1,564 | 1,518 | 1,527 | +11 | +0.7% | 38,100 |
| 2013/06/21 | 1,470 | 1,516 | 1,455 | 1,516 | +3 | +0.2% | 23,500 |
| 2013/06/20 | 1,536 | 1,536 | 1,503 | 1,513 | -10 | -0.7% | 23,900 |
| 2013/06/19 | 1,560 | 1,565 | 1,493 | 1,523 | +16 | +1.1% | 42,300 |
| 2013/06/18 | 1,516 | 1,539 | 1,497 | 1,507 | +5 | +0.3% | 35,900 |
| 2013/06/17 | 1,450 | 1,527 | 1,419 | 1,502 | +72 | +5% | 47,800 |
| 2013/06/14 | 1,501 | 1,532 | 1,426 | 1,430 | -24 | -1.7% | 52,900 |
| 2013/06/13 | 1,495 | 1,502 | 1,430 | 1,454 | -62 | -4.1% | 54,000 |
| 2013/06/12 | 1,525 | 1,528 | 1,463 | 1,516 | -21 | -1.4% | 48,900 |
| 2013/06/11 | 1,502 | 1,566 | 1,502 | 1,537 | +53 | +3.6% | 72,900 |
| 2013/06/10 | 1,447 | 1,497 | 1,440 | 1,484 | +131 | +9.7% | 49,400 |
| 2013/06/07 | 1,450 | 1,450 | 1,338 | 1,353 | -108 | -7.4% | 124,300 |
| 2013/06/06 | 1,550 | 1,567 | 1,450 | 1,461 | -110 | -7% | 87,200 |
| 2013/06/05 | 1,597 | 1,656 | 1,559 | 1,571 | ±0 | ±0% | 59,400 |
| 2013/06/04 | 1,544 | 1,577 | 1,500 | 1,571 | +13 | +0.8% | 59,500 |
| 2013/06/03 | 1,611 | 1,611 | 1,554 | 1,558 | -82 | -5% | 41,200 |
| 2013/05/31 | 1,683 | 1,715 | 1,631 | 1,640 | -39 | -2.3% | 35,900 |
| 2013/05/30 | 1,685 | 1,737 | 1,654 | 1,679 | -37 | -2.2% | 53,000 |
| 2013/05/29 | 1,750 | 1,757 | 1,696 | 1,716 | +31 | +1.8% | 61,100 |
| 2013/05/28 | 1,651 | 1,709 | 1,620 | 1,685 | -4 | -0.2% | 150,200 |
2901～
2950
件表示中 / 5978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 | 66,300円 | -1.6% | +103.5% | 3.02% | 3.73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 |
| 内海造 | 552,000円 | +1.9% | -49.0% | 0.72% | 18.71倍 | 0.86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 | 298,400円 | +6.0% | -33.5% | 0.00% | 20.66倍 | 3.43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 |
| イクヨ | 48,400円 | +955.0% | +999.9% | 6.82% | 2.71倍 | 1.53倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
市場注目の銘柄
チャート関連のコラム
