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 |
|---|---|---|---|---|---|---|---|
| 2011/07/07 | 1,296 | 1,308 | 1,289 | 1,289 | -16 | -1.2% | 25,900 |
| 2011/07/06 | 1,270 | 1,309 | 1,270 | 1,305 | +20 | +1.6% | 30,200 |
| 2011/07/05 | 1,250 | 1,292 | 1,249 | 1,285 | +14 | +1.1% | 43,800 |
| 2011/07/04 | 1,248 | 1,275 | 1,247 | 1,271 | +53 | +4.4% | 63,900 |
| 2011/07/01 | 1,204 | 1,224 | 1,203 | 1,218 | +27 | +2.3% | 43,900 |
| 2011/06/30 | 1,198 | 1,199 | 1,186 | 1,191 | -1 | -0.1% | 17,800 |
| 2011/06/29 | 1,182 | 1,196 | 1,176 | 1,192 | +32 | +2.8% | 33,200 |
| 2011/06/28 | 1,150 | 1,173 | 1,150 | 1,160 | +11 | +1% | 25,200 |
| 2011/06/27 | 1,160 | 1,163 | 1,122 | 1,149 | -3 | -0.3% | 26,400 |
| 2011/06/24 | 1,103 | 1,159 | 1,100 | 1,152 | +49 | +4.4% | 36,600 |
| 2011/06/23 | 1,068 | 1,107 | 1,068 | 1,103 | +36 | +3.4% | 28,200 |
| 2011/06/22 | 1,041 | 1,075 | 1,037 | 1,067 | +15 | +1.4% | 46,700 |
| 2011/06/21 | 1,115 | 1,115 | 1,033 | 1,052 | -61 | -5.5% | 71,000 |
| 2011/06/20 | 1,150 | 1,151 | 1,112 | 1,113 | -59 | -5% | 61,700 |
| 2011/06/17 | 1,194 | 1,196 | 1,168 | 1,172 | -11 | -0.9% | 12,000 |
| 2011/06/16 | 1,215 | 1,226 | 1,183 | 1,183 | -35 | -2.9% | 33,700 |
| 2011/06/15 | 1,218 | 1,226 | 1,199 | 1,218 | ±0 | ±0% | 34,200 |
| 2011/06/14 | 1,205 | 1,223 | 1,205 | 1,218 | +16 | +1.3% | 31,000 |
| 2011/06/13 | 1,172 | 1,204 | 1,171 | 1,202 | +35 | +3% | 37,000 |
| 2011/06/10 | 1,130 | 1,167 | 1,124 | 1,167 | +44 | +3.9% | 32,800 |
| 2011/06/09 | 1,133 | 1,134 | 1,123 | 1,123 | -24 | -2.1% | 15,600 |
| 2011/06/08 | 1,125 | 1,147 | 1,125 | 1,147 | +27 | +2.4% | 10,200 |
| 2011/06/07 | 1,130 | 1,142 | 1,120 | 1,120 | -37 | -3.2% | 39,400 |
| 2011/06/06 | 1,164 | 1,164 | 1,145 | 1,157 | -12 | -1% | 14,200 |
| 2011/06/03 | 1,208 | 1,210 | 1,169 | 1,169 | -34 | -2.8% | 13,300 |
| 2011/06/02 | 1,214 | 1,214 | 1,182 | 1,203 | -11 | -0.9% | 19,800 |
| 2011/06/01 | 1,208 | 1,220 | 1,202 | 1,214 | +4 | +0.3% | 21,200 |
| 2011/05/31 | 1,185 | 1,217 | 1,182 | 1,210 | +26 | +2.2% | 38,200 |
| 2011/05/30 | 1,170 | 1,188 | 1,164 | 1,184 | +18 | +1.5% | 19,600 |
| 2011/05/27 | 1,154 | 1,183 | 1,152 | 1,166 | +17 | +1.5% | 25,200 |
| 2011/05/26 | 1,158 | 1,158 | 1,146 | 1,149 | +11 | +1% | 8,900 |
| 2011/05/25 | 1,130 | 1,145 | 1,130 | 1,138 | +16 | +1.4% | 10,400 |
| 2011/05/24 | 1,116 | 1,131 | 1,110 | 1,122 | -12 | -1.1% | 19,200 |
| 2011/05/23 | 1,150 | 1,150 | 1,120 | 1,134 | -23 | -2% | 24,700 |
| 2011/05/20 | 1,201 | 1,204 | 1,140 | 1,157 | -59 | -4.9% | 63,100 |
| 2011/05/19 | 1,185 | 1,216 | 1,154 | 1,216 | +52 | +4.5% | 60,100 |
| 2011/05/18 | 1,186 | 1,186 | 1,155 | 1,164 | +8 | +0.7% | 33,800 |
| 2011/05/17 | 1,161 | 1,171 | 1,156 | 1,156 | -10 | -0.9% | 19,100 |
| 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 |
3451～
3500
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 | 76,200円 | -1.6% | +103.5% | 2.62% | 4.28倍 | 0.27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
