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 |
|---|---|---|---|---|---|---|---|
| 2013/10/01 | 1,653 | 1,669 | 1,649 | 1,652 | -1 | -0.1% | 11,200 |
| 2013/09/30 | 1,650 | 1,679 | 1,641 | 1,653 | -27 | -1.6% | 13,300 |
| 2013/09/27 | 1,696 | 1,696 | 1,674 | 1,680 | -10 | -0.6% | 12,500 |
| 2013/09/26 | 1,648 | 1,720 | 1,631 | 1,690 | +28 | +1.7% | 25,200 |
| 2013/09/25 | 1,666 | 1,667 | 1,648 | 1,662 | -3 | -0.2% | 20,100 |
| 2013/09/24 | 1,676 | 1,676 | 1,637 | 1,665 | -11 | -0.7% | 20,000 |
| 2013/09/20 | 1,679 | 1,680 | 1,662 | 1,676 | +5 | +0.3% | 11,300 |
| 2013/09/19 | 1,670 | 1,682 | 1,660 | 1,671 | +14 | +0.8% | 24,100 |
| 2013/09/18 | 1,640 | 1,670 | 1,640 | 1,657 | +32 | +2% | 23,900 |
| 2013/09/17 | 1,618 | 1,649 | 1,615 | 1,625 | +17 | +1.1% | 22,500 |
| 2013/09/13 | 1,586 | 1,616 | 1,586 | 1,608 | +15 | +0.9% | 24,300 |
| 2013/09/12 | 1,587 | 1,605 | 1,582 | 1,593 | -10 | -0.6% | 10,200 |
| 2013/09/11 | 1,600 | 1,614 | 1,600 | 1,603 | +16 | +1% | 18,400 |
| 2013/09/10 | 1,595 | 1,595 | 1,570 | 1,587 | +28 | +1.8% | 15,200 |
| 2013/09/09 | 1,570 | 1,579 | 1,550 | 1,559 | +12 | +0.8% | 9,500 |
| 2013/09/06 | 1,548 | 1,558 | 1,538 | 1,547 | +7 | +0.5% | 14,200 |
| 2013/09/05 | 1,540 | 1,545 | 1,515 | 1,540 | +16 | +1% | 13,100 |
| 2013/09/04 | 1,520 | 1,540 | 1,495 | 1,524 | -18 | -1.2% | 11,400 |
| 2013/09/03 | 1,530 | 1,544 | 1,519 | 1,542 | +55 | +3.7% | 11,800 |
| 2013/09/02 | 1,487 | 1,505 | 1,466 | 1,487 | ±0 | ±0% | 6,900 |
| 2013/08/30 | 1,518 | 1,524 | 1,462 | 1,487 | -14 | -0.9% | 20,000 |
| 2013/08/29 | 1,518 | 1,518 | 1,494 | 1,501 | -17 | -1.1% | 6,600 |
| 2013/08/28 | 1,480 | 1,558 | 1,471 | 1,518 | -6 | -0.4% | 16,500 |
| 2013/08/27 | 1,522 | 1,535 | 1,513 | 1,524 | -12 | -0.8% | 8,600 |
| 2013/08/26 | 1,548 | 1,560 | 1,527 | 1,536 | -12 | -0.8% | 11,100 |
| 2013/08/23 | 1,494 | 1,564 | 1,490 | 1,548 | +93 | +6.4% | 31,000 |
| 2013/08/22 | 1,467 | 1,479 | 1,451 | 1,455 | -20 | -1.4% | 29,900 |
| 2013/08/21 | 1,492 | 1,517 | 1,460 | 1,475 | -21 | -1.4% | 31,400 |
| 2013/08/20 | 1,562 | 1,576 | 1,491 | 1,496 | -72 | -4.6% | 36,400 |
| 2013/08/19 | 1,562 | 1,581 | 1,561 | 1,568 | +2 | +0.1% | 3,900 |
| 2013/08/16 | 1,567 | 1,575 | 1,550 | 1,566 | -11 | -0.7% | 7,800 |
| 2013/08/15 | 1,589 | 1,604 | 1,575 | 1,577 | -21 | -1.3% | 8,600 |
| 2013/08/14 | 1,559 | 1,613 | 1,559 | 1,598 | +41 | +2.6% | 18,100 |
| 2013/08/13 | 1,535 | 1,560 | 1,521 | 1,557 | +50 | +3.3% | 18,500 |
| 2013/08/12 | 1,537 | 1,537 | 1,506 | 1,507 | -29 | -1.9% | 21,000 |
| 2013/08/09 | 1,555 | 1,567 | 1,524 | 1,536 | -19 | -1.2% | 20,600 |
| 2013/08/08 | 1,606 | 1,636 | 1,553 | 1,555 | -60 | -3.7% | 49,900 |
| 2013/08/07 | 1,658 | 1,662 | 1,615 | 1,615 | -56 | -3.4% | 26,100 |
| 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 |
2901～
2950
件表示中 / 6016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 | 76,700円 | -1.6% | +103.5% | 2.61% | 4.32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 |
| 近畿車 | 222,500円 | +38.8% | +77.0% | 2.25% | 25.51倍 | 0.46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 |
| 松屋Ｒ＆Ｄ | 71,000円 | +0.3% | +1.3% | 1.41% | 9.46倍 | 2.19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 |
| ＮＩＴＴＡＮ | 48,400円 | -5.3% | +29.2% | 2.89% | 9.36倍 | 0.48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 | 379,500円 | +1.9% | -5.9% | 3.56% | 8.19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
