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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 1,192 | 1,193 | 1,165 | 1,166 | -23 | -1.9% | 19,200 |
| 2011/05/13 | 1,205 | 1,221 | 1,179 | 1,189 | -15 | -1.2% | 29,800 |
| 2011/05/12 | 1,184 | 1,220 | 1,180 | 1,204 | +8 | +0.7% | 43,000 |
| 2011/05/11 | 1,171 | 1,205 | 1,171 | 1,196 | +25 | +2.1% | 48,700 |
| 2011/05/10 | 1,180 | 1,184 | 1,160 | 1,171 | -32 | -2.7% | 73,900 |
| 2011/05/09 | 1,222 | 1,222 | 1,198 | 1,203 | -19 | -1.6% | 30,700 |
| 2011/05/06 | 1,205 | 1,235 | 1,205 | 1,222 | -20 | -1.6% | 23,900 |
| 2011/05/02 | 1,220 | 1,250 | 1,216 | 1,242 | +52 | +4.4% | 50,300 |
| 2011/04/28 | 1,184 | 1,205 | 1,177 | 1,190 | +12 | +1% | 58,900 |
| 2011/04/27 | 1,207 | 1,220 | 1,177 | 1,178 | -27 | -2.2% | 50,200 |
| 2011/04/26 | 1,237 | 1,237 | 1,200 | 1,205 | -32 | -2.6% | 45,200 |
| 2011/04/25 | 1,251 | 1,262 | 1,237 | 1,237 | -12 | -1% | 29,000 |
| 2011/04/22 | 1,220 | 1,254 | 1,219 | 1,249 | +30 | +2.5% | 29,000 |
| 2011/04/21 | 1,249 | 1,249 | 1,213 | 1,219 | -4 | -0.3% | 23,500 |
| 2011/04/20 | 1,182 | 1,230 | 1,182 | 1,223 | +44 | +3.7% | 29,300 |
| 2011/04/19 | 1,185 | 1,191 | 1,173 | 1,179 | -24 | -2% | 23,600 |
| 2011/04/18 | 1,223 | 1,223 | 1,190 | 1,203 | -20 | -1.6% | 19,500 |
| 2011/04/15 | 1,230 | 1,247 | 1,223 | 1,223 | -19 | -1.5% | 9,500 |
| 2011/04/14 | 1,237 | 1,245 | 1,220 | 1,242 | +21 | +1.7% | 11,000 |
| 2011/04/13 | 1,178 | 1,237 | 1,177 | 1,221 | +26 | +2.2% | 18,400 |
| 2011/04/12 | 1,230 | 1,255 | 1,186 | 1,195 | -47 | -3.8% | 19,300 |
| 2011/04/11 | 1,224 | 1,248 | 1,220 | 1,242 | +18 | +1.5% | 21,500 |
| 2011/04/08 | 1,200 | 1,227 | 1,183 | 1,224 | +11 | +0.9% | 36,600 |
| 2011/04/07 | 1,220 | 1,242 | 1,211 | 1,213 | -18 | -1.5% | 28,900 |
| 2011/04/06 | 1,249 | 1,251 | 1,215 | 1,231 | -32 | -2.5% | 31,400 |
| 2011/04/05 | 1,320 | 1,320 | 1,257 | 1,263 | -72 | -5.4% | 45,800 |
| 2011/04/04 | 1,373 | 1,397 | 1,320 | 1,335 | -38 | -2.8% | 30,000 |
| 2011/04/01 | 1,410 | 1,422 | 1,365 | 1,373 | -15 | -1.1% | 38,900 |
| 2011/03/31 | 1,347 | 1,388 | 1,347 | 1,388 | +43 | +3.2% | 36,400 |
| 2011/03/30 | 1,340 | 1,370 | 1,336 | 1,345 | +33 | +2.5% | 53,100 |
| 2011/03/29 | 1,290 | 1,315 | 1,259 | 1,312 | +12 | +0.9% | 59,500 |
| 2011/03/28 | 1,327 | 1,341 | 1,290 | 1,300 | -26 | -2% | 52,100 |
| 2011/03/25 | 1,376 | 1,376 | 1,320 | 1,326 | -34 | -2.5% | 41,200 |
| 2011/03/24 | 1,446 | 1,446 | 1,360 | 1,360 | -70 | -4.9% | 58,100 |
| 2011/03/23 | 1,425 | 1,435 | 1,380 | 1,430 | +16 | +1.1% | 42,600 |
| 2011/03/22 | 1,445 | 1,453 | 1,400 | 1,414 | +66 | +4.9% | 96,200 |
| 2011/03/18 | 1,244 | 1,348 | 1,244 | 1,348 | +142 | +11.8% | 69,600 |
| 2011/03/17 | 1,107 | 1,230 | 1,094 | 1,206 | +48 | +4.1% | 86,700 |
| 2011/03/16 | 1,100 | 1,180 | 1,100 | 1,158 | +148 | +14.7% | 110,800 |
| 2011/03/15 | 1,200 | 1,200 | 930 | 1,010 | -220 | -17.9% | 121,200 |
| 2011/03/14 | 1,259 | 1,383 | 1,226 | 1,230 | -349 | -22.1% | 83,900 |
| 2011/03/11 | 1,620 | 1,640 | 1,577 | 1,579 | -56 | -3.4% | 80,000 |
| 2011/03/10 | 1,675 | 1,695 | 1,631 | 1,635 | -40 | -2.4% | 40,400 |
| 2011/03/09 | 1,672 | 1,699 | 1,672 | 1,675 | +18 | +1.1% | 23,000 |
| 2011/03/08 | 1,655 | 1,695 | 1,655 | 1,657 | -26 | -1.5% | 45,700 |
| 2011/03/07 | 1,708 | 1,713 | 1,673 | 1,683 | -42 | -2.4% | 68,800 |
| 2011/03/04 | 1,748 | 1,765 | 1,722 | 1,725 | +3 | +0.2% | 30,200 |
| 2011/03/03 | 1,725 | 1,726 | 1,712 | 1,722 | +13 | +0.8% | 20,100 |
| 2011/03/02 | 1,730 | 1,740 | 1,702 | 1,709 | -59 | -3.3% | 67,400 |
| 2011/03/01 | 1,740 | 1,784 | 1,740 | 1,768 | +30 | +1.7% | 48,500 |
3451～
3500
件表示中 / 5977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 | 66,600円 | -1.6% | +103.5% | 3.00% | 3.74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 |
| セレンディプ | 296,000円 | +59.2% | +151.7% | 0.00% | 12.15倍 | 1.68倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 内海造 | 547,000円 | +1.9% | -49.0% | 0.73% | 18.54倍 | 0.85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 | 297,100円 | +6.0% | -33.5% | 0.00% | 20.57倍 | 3.42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 |
市場注目の銘柄
チャート関連のコラム
