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 |
|---|---|---|---|---|---|---|---|
| 2013/07/19 | 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 |
| 2013/05/27 | 1,800 | 1,801 | 1,686 | 1,689 | -128 | -7% | 71,700 |
| 2013/05/24 | 1,900 | 1,906 | 1,720 | 1,817 | -16 | -0.9% | 77,000 |
| 2013/05/23 | 1,965 | 1,996 | 1,820 | 1,833 | -134 | -6.8% | 96,500 |
| 2013/05/22 | 2,001 | 2,055 | 1,967 | 1,967 | -14 | -0.7% | 63,400 |
| 2013/05/21 | 1,909 | 2,051 | 1,907 | 1,981 | +76 | +4% | 97,700 |
| 2013/05/20 | 1,851 | 1,919 | 1,851 | 1,905 | +71 | +3.9% | 75,600 |
| 2013/05/17 | 1,810 | 1,836 | 1,765 | 1,834 | +64 | +3.6% | 42,700 |
| 2013/05/16 | 1,800 | 1,834 | 1,710 | 1,770 | -48 | -2.6% | 76,500 |
| 2013/05/15 | 1,861 | 1,910 | 1,806 | 1,818 | -15 | -0.8% | 68,400 |
| 2013/05/14 | 1,844 | 1,883 | 1,831 | 1,833 | -39 | -2.1% | 66,400 |
| 2013/05/13 | 1,872 | 1,880 | 1,830 | 1,872 | ±0 | ±0% | 58,300 |
| 2013/05/10 | 1,820 | 1,889 | 1,820 | 1,872 | +68 | +3.8% | 68,400 |
2951～
3000
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
