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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,478 | 1,509 | 1,469 | 1,508 | +54 | +3.7% | 32,800 |
| 2010/12/10 | 1,486 | 1,489 | 1,440 | 1,454 | -11 | -0.8% | 34,600 |
| 2010/12/09 | 1,493 | 1,494 | 1,404 | 1,465 | -7 | -0.5% | 27,500 |
| 2010/12/08 | 1,434 | 1,472 | 1,432 | 1,472 | +38 | +2.6% | 44,900 |
| 2010/12/07 | 1,430 | 1,434 | 1,403 | 1,434 | +9 | +0.6% | 16,700 |
| 2010/12/06 | 1,401 | 1,425 | 1,400 | 1,425 | +27 | +1.9% | 26,100 |
| 2010/12/03 | 1,400 | 1,404 | 1,390 | 1,398 | +7 | +0.5% | 21,000 |
| 2010/12/02 | 1,383 | 1,392 | 1,372 | 1,391 | +38 | +2.8% | 31,000 |
| 2010/12/01 | 1,364 | 1,378 | 1,345 | 1,353 | ±0 | ±0% | 18,500 |
| 2010/11/30 | 1,385 | 1,385 | 1,351 | 1,353 | -22 | -1.6% | 28,000 |
| 2010/11/29 | 1,367 | 1,389 | 1,367 | 1,375 | +9 | +0.7% | 13,200 |
| 2010/11/26 | 1,373 | 1,383 | 1,366 | 1,366 | +4 | +0.3% | 12,200 |
| 2010/11/25 | 1,387 | 1,387 | 1,361 | 1,362 | +3 | +0.2% | 31,400 |
| 2010/11/24 | 1,350 | 1,374 | 1,339 | 1,359 | -17 | -1.2% | 32,400 |
| 2010/11/22 | 1,395 | 1,396 | 1,376 | 1,376 | -1 | -0.1% | 21,100 |
| 2010/11/19 | 1,400 | 1,410 | 1,376 | 1,377 | -17 | -1.2% | 11,400 |
| 2010/11/18 | 1,380 | 1,395 | 1,362 | 1,394 | +22 | +1.6% | 18,500 |
| 2010/11/17 | 1,323 | 1,378 | 1,323 | 1,372 | +22 | +1.6% | 11,700 |
| 2010/11/16 | 1,345 | 1,367 | 1,341 | 1,350 | ±0 | ±0% | 18,500 |
| 2010/11/15 | 1,360 | 1,368 | 1,336 | 1,350 | +9 | +0.7% | 16,400 |
| 2010/11/12 | 1,385 | 1,403 | 1,340 | 1,341 | -60 | -4.3% | 26,900 |
| 2010/11/11 | 1,420 | 1,420 | 1,391 | 1,401 | -14 | -1% | 15,900 |
| 2010/11/10 | 1,415 | 1,426 | 1,400 | 1,415 | +26 | +1.9% | 43,600 |
| 2010/11/09 | 1,361 | 1,389 | 1,361 | 1,389 | +38 | +2.8% | 21,300 |
| 2010/11/08 | 1,315 | 1,368 | 1,315 | 1,351 | +62 | +4.8% | 44,000 |
| 2010/11/05 | 1,262 | 1,315 | 1,262 | 1,289 | +37 | +3% | 39,900 |
| 2010/11/04 | 1,280 | 1,291 | 1,252 | 1,252 | -10 | -0.8% | 22,600 |
| 2010/11/02 | 1,279 | 1,282 | 1,262 | 1,262 | -26 | -2% | 18,800 |
| 2010/11/01 | 1,295 | 1,299 | 1,286 | 1,288 | -16 | -1.2% | 15,300 |
| 2010/10/29 | 1,278 | 1,308 | 1,274 | 1,304 | +7 | +0.5% | 17,000 |
| 2010/10/28 | 1,302 | 1,322 | 1,290 | 1,297 | -23 | -1.7% | 22,100 |
| 2010/10/27 | 1,313 | 1,335 | 1,311 | 1,320 | +11 | +0.8% | 27,700 |
| 2010/10/26 | 1,307 | 1,315 | 1,297 | 1,309 | +2 | +0.2% | 17,600 |
| 2010/10/25 | 1,309 | 1,319 | 1,295 | 1,307 | +12 | +0.9% | 18,700 |
| 2010/10/22 | 1,297 | 1,309 | 1,290 | 1,295 | -15 | -1.1% | 17,000 |
| 2010/10/21 | 1,330 | 1,335 | 1,282 | 1,310 | -20 | -1.5% | 12,500 |
| 2010/10/20 | 1,311 | 1,332 | 1,300 | 1,330 | -11 | -0.8% | 23,600 |
| 2010/10/19 | 1,336 | 1,359 | 1,327 | 1,341 | +17 | +1.3% | 23,200 |
| 2010/10/18 | 1,282 | 1,354 | 1,282 | 1,324 | +14 | +1.1% | 27,200 |
| 2010/10/15 | 1,310 | 1,327 | 1,297 | 1,310 | +79 | +6.4% | 77,500 |
| 2010/10/14 | 1,210 | 1,247 | 1,210 | 1,231 | +6 | +0.5% | 19,800 |
| 2010/10/13 | 1,234 | 1,249 | 1,205 | 1,225 | -5 | -0.4% | 14,100 |
| 2010/10/12 | 1,293 | 1,293 | 1,229 | 1,230 | -57 | -4.4% | 17,100 |
| 2010/10/08 | 1,291 | 1,294 | 1,253 | 1,287 | -3 | -0.2% | 12,600 |
| 2010/10/07 | 1,285 | 1,300 | 1,285 | 1,290 | -8 | -0.6% | 8,800 |
| 2010/10/06 | 1,305 | 1,309 | 1,285 | 1,298 | -7 | -0.5% | 21,000 |
| 2010/10/05 | 1,260 | 1,305 | 1,249 | 1,305 | +34 | +2.7% | 14,300 |
| 2010/10/04 | 1,271 | 1,297 | 1,271 | 1,271 | ±0 | ±0% | 11,400 |
| 2010/10/01 | 1,305 | 1,305 | 1,264 | 1,271 | -25 | -1.9% | 7,800 |
| 2010/09/30 | 1,310 | 1,310 | 1,270 | 1,296 | -9 | -0.7% | 14,700 |
3551～
3600
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 | 67,800円 | -1.6% | +103.5% | 2.95% | 3.81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 | 370,000円 | +1.9% | -5.9% | 3.65% | 7.98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 | 277,000円 | +59.2% | +151.7% | 0.00% | 11.37倍 | 1.57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 | 539,000円 | +1.9% | -49.0% | 0.74% | 18.27倍 | 0.84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 | 291,800円 | +6.0% | -33.5% | 0.00% | 20.20倍 | 3.36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
