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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,295 | 1,312 | 1,287 | 1,305 | +23 | +1.8% | 15,300 |
| 2010/09/28 | 1,294 | 1,296 | 1,260 | 1,282 | -12 | -0.9% | 8,000 |
| 2010/09/27 | 1,251 | 1,294 | 1,251 | 1,294 | +44 | +3.5% | 11,300 |
| 2010/09/24 | 1,266 | 1,288 | 1,228 | 1,250 | -40 | -3.1% | 10,400 |
| 2010/09/22 | 1,290 | 1,305 | 1,280 | 1,290 | -12 | -0.9% | 22,500 |
| 2010/09/21 | 1,310 | 1,310 | 1,295 | 1,302 | +15 | +1.2% | 10,500 |
| 2010/09/17 | 1,268 | 1,300 | 1,268 | 1,287 | +36 | +2.9% | 27,300 |
| 2010/09/16 | 1,250 | 1,257 | 1,245 | 1,251 | +11 | +0.9% | 16,500 |
| 2010/09/15 | 1,211 | 1,254 | 1,211 | 1,240 | +20 | +1.6% | 29,100 |
| 2010/09/14 | 1,230 | 1,238 | 1,214 | 1,220 | +6 | +0.5% | 10,400 |
| 2010/09/13 | 1,237 | 1,239 | 1,212 | 1,214 | +5 | +0.4% | 13,700 |
| 2010/09/10 | 1,205 | 1,218 | 1,202 | 1,209 | +11 | +0.9% | 19,100 |
| 2010/09/09 | 1,200 | 1,205 | 1,181 | 1,198 | +18 | +1.5% | 8,700 |
| 2010/09/08 | 1,183 | 1,195 | 1,174 | 1,180 | -32 | -2.6% | 16,500 |
| 2010/09/07 | 1,207 | 1,231 | 1,207 | 1,212 | -8 | -0.7% | 4,800 |
| 2010/09/06 | 1,220 | 1,228 | 1,186 | 1,220 | +15 | +1.2% | 9,200 |
| 2010/09/03 | 1,171 | 1,208 | 1,171 | 1,205 | +28 | +2.4% | 11,200 |
| 2010/09/02 | 1,194 | 1,194 | 1,169 | 1,177 | +8 | +0.7% | 14,500 |
| 2010/09/01 | 1,176 | 1,176 | 1,154 | 1,169 | +23 | +2% | 10,600 |
| 2010/08/31 | 1,170 | 1,189 | 1,145 | 1,146 | -54 | -4.5% | 16,300 |
| 2010/08/30 | 1,190 | 1,245 | 1,190 | 1,200 | +21 | +1.8% | 17,100 |
| 2010/08/27 | 1,147 | 1,179 | 1,140 | 1,179 | +32 | +2.8% | 10,900 |
| 2010/08/26 | 1,139 | 1,147 | 1,135 | 1,147 | +21 | +1.9% | 18,500 |
| 2010/08/25 | 1,130 | 1,149 | 1,115 | 1,126 | -33 | -2.8% | 23,300 |
| 2010/08/24 | 1,145 | 1,168 | 1,110 | 1,159 | +11 | +1% | 21,900 |
| 2010/08/23 | 1,165 | 1,167 | 1,128 | 1,148 | -4 | -0.3% | 20,600 |
| 2010/08/20 | 1,170 | 1,177 | 1,152 | 1,152 | -29 | -2.5% | 8,900 |
| 2010/08/19 | 1,160 | 1,189 | 1,159 | 1,181 | +19 | +1.6% | 16,000 |
| 2010/08/18 | 1,185 | 1,188 | 1,156 | 1,162 | -1 | -0.1% | 20,700 |
| 2010/08/17 | 1,161 | 1,173 | 1,152 | 1,163 | -17 | -1.4% | 11,400 |
| 2010/08/16 | 1,220 | 1,220 | 1,170 | 1,180 | -28 | -2.3% | 31,100 |
| 2010/08/13 | 1,144 | 1,208 | 1,144 | 1,208 | +66 | +5.8% | 21,200 |
| 2010/08/12 | 1,145 | 1,161 | 1,135 | 1,142 | -50 | -4.2% | 26,900 |
| 2010/08/11 | 1,222 | 1,235 | 1,192 | 1,192 | -56 | -4.5% | 36,800 |
| 2010/08/10 | 1,295 | 1,295 | 1,246 | 1,248 | -54 | -4.1% | 32,800 |
| 2010/08/09 | 1,368 | 1,368 | 1,284 | 1,302 | -96 | -6.9% | 54,200 |
| 2010/08/06 | 1,329 | 1,398 | 1,329 | 1,398 | +48 | +3.6% | 29,700 |
| 2010/08/05 | 1,344 | 1,351 | 1,305 | 1,350 | +29 | +2.2% | 19,200 |
| 2010/08/04 | 1,321 | 1,339 | 1,306 | 1,321 | -16 | -1.2% | 11,600 |
| 2010/08/03 | 1,329 | 1,345 | 1,320 | 1,337 | +26 | +2% | 8,200 |
| 2010/08/02 | 1,319 | 1,350 | 1,310 | 1,311 | -6 | -0.5% | 15,900 |
| 2010/07/30 | 1,345 | 1,358 | 1,317 | 1,317 | -28 | -2.1% | 32,300 |
| 2010/07/29 | 1,314 | 1,350 | 1,290 | 1,345 | +31 | +2.4% | 25,300 |
| 2010/07/28 | 1,308 | 1,314 | 1,290 | 1,314 | +24 | +1.9% | 16,000 |
| 2010/07/27 | 1,292 | 1,293 | 1,266 | 1,290 | +28 | +2.2% | 11,100 |
| 2010/07/26 | 1,270 | 1,290 | 1,257 | 1,262 | +35 | +2.9% | 13,400 |
| 2010/07/23 | 1,240 | 1,251 | 1,227 | 1,227 | +36 | +3% | 10,300 |
| 2010/07/22 | 1,200 | 1,276 | 1,175 | 1,191 | -9 | -0.8% | 23,600 |
| 2010/07/21 | 1,280 | 1,280 | 1,200 | 1,200 | -60 | -4.8% | 25,800 |
| 2010/07/20 | 1,240 | 1,266 | 1,231 | 1,260 | +3 | +0.2% | 12,900 |
3601～
3650
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
