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 |
|---|---|---|---|---|---|---|---|
| 2011/02/08 | 1,650 | 1,665 | 1,613 | 1,621 | -28 | -1.7% | 31,200 |
| 2011/02/07 | 1,686 | 1,697 | 1,640 | 1,649 | -17 | -1% | 58,200 |
| 2011/02/04 | 1,642 | 1,670 | 1,642 | 1,666 | +18 | +1.1% | 31,700 |
| 2011/02/03 | 1,677 | 1,678 | 1,634 | 1,648 | +1 | +0.1% | 27,300 |
| 2011/02/02 | 1,626 | 1,680 | 1,626 | 1,647 | +30 | +1.9% | 91,200 |
| 2011/02/01 | 1,594 | 1,623 | 1,585 | 1,617 | +40 | +2.5% | 23,900 |
| 2011/01/31 | 1,544 | 1,591 | 1,526 | 1,577 | -7 | -0.4% | 28,500 |
| 2011/01/28 | 1,621 | 1,625 | 1,583 | 1,584 | -17 | -1.1% | 15,600 |
| 2011/01/27 | 1,590 | 1,605 | 1,581 | 1,601 | +5 | +0.3% | 20,300 |
| 2011/01/26 | 1,598 | 1,610 | 1,575 | 1,596 | -3 | -0.2% | 22,600 |
| 2011/01/25 | 1,589 | 1,605 | 1,577 | 1,599 | +25 | +1.6% | 23,400 |
| 2011/01/24 | 1,538 | 1,577 | 1,532 | 1,574 | +48 | +3.1% | 22,400 |
| 2011/01/21 | 1,590 | 1,590 | 1,500 | 1,526 | -63 | -4% | 48,300 |
| 2011/01/20 | 1,617 | 1,617 | 1,580 | 1,589 | -24 | -1.5% | 26,000 |
| 2011/01/19 | 1,588 | 1,615 | 1,574 | 1,613 | +58 | +3.7% | 38,500 |
| 2011/01/18 | 1,561 | 1,580 | 1,555 | 1,555 | -14 | -0.9% | 15,400 |
| 2011/01/17 | 1,589 | 1,600 | 1,568 | 1,569 | -5 | -0.3% | 19,400 |
| 2011/01/14 | 1,619 | 1,619 | 1,574 | 1,574 | -20 | -1.3% | 23,300 |
| 2011/01/13 | 1,595 | 1,600 | 1,575 | 1,594 | +27 | +1.7% | 34,200 |
| 2011/01/12 | 1,645 | 1,655 | 1,481 | 1,567 | -38 | -2.4% | 82,600 |
| 2011/01/11 | 1,560 | 1,605 | 1,558 | 1,605 | +70 | +4.6% | 57,500 |
| 2011/01/07 | 1,499 | 1,544 | 1,489 | 1,535 | +47 | +3.2% | 52,100 |
| 2011/01/06 | 1,479 | 1,496 | 1,479 | 1,488 | +21 | +1.4% | 35,400 |
| 2011/01/05 | 1,464 | 1,474 | 1,461 | 1,467 | +10 | +0.7% | 29,700 |
| 2011/01/04 | 1,470 | 1,479 | 1,457 | 1,457 | +17 | +1.2% | 26,600 |
| 2010/12/30 | 1,451 | 1,451 | 1,433 | 1,440 | -19 | -1.3% | 15,900 |
| 2010/12/29 | 1,440 | 1,459 | 1,437 | 1,459 | +39 | +2.7% | 32,800 |
| 2010/12/28 | 1,433 | 1,433 | 1,419 | 1,420 | -13 | -0.9% | 13,900 |
| 2010/12/27 | 1,431 | 1,442 | 1,422 | 1,433 | +2 | +0.1% | 25,800 |
| 2010/12/24 | 1,451 | 1,451 | 1,430 | 1,431 | -44 | -3% | 46,900 |
| 2010/12/22 | 1,499 | 1,499 | 1,470 | 1,475 | -21 | -1.4% | 15,500 |
| 2010/12/21 | 1,483 | 1,513 | 1,483 | 1,496 | +2 | +0.1% | 25,400 |
| 2010/12/20 | 1,509 | 1,515 | 1,481 | 1,494 | -7 | -0.5% | 20,000 |
| 2010/12/17 | 1,518 | 1,528 | 1,496 | 1,501 | -24 | -1.6% | 28,300 |
| 2010/12/16 | 1,520 | 1,525 | 1,504 | 1,525 | +5 | +0.3% | 29,900 |
| 2010/12/15 | 1,525 | 1,530 | 1,513 | 1,520 | +5 | +0.3% | 23,100 |
| 2010/12/14 | 1,510 | 1,525 | 1,508 | 1,515 | +7 | +0.5% | 23,000 |
| 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 |
3551～
3600
件表示中 / 6014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 | 75,200円 | -1.6% | +103.5% | 2.66% | 4.23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 |
| 近畿車 | 220,100円 | +38.8% | +77.0% | 2.27% | 25.24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 |
| 松屋Ｒ＆Ｄ | 70,900円 | +0.3% | +1.3% | 1.41% | 9.44倍 | 2.18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 | 48,200円 | -5.3% | +29.2% | 2.90% | 9.31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 | 379,000円 | +1.9% | -5.9% | 3.56% | 8.17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
