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 |
|---|---|---|---|---|---|---|---|
| 2010/11/24 | 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 |
| 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 |
3601～
3650
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 | 75,600円 | -1.6% | +103.5% | 2.65% | 4.25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 | 220,900円 | +38.8% | +77.0% | 2.26% | 25.34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 | 71,200円 | +0.3% | +1.3% | 1.40% | 9.48倍 | 2.19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 | 48,800円 | -5.3% | +29.2% | 2.87% | 9.43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 | 378,500円 | +1.9% | -5.9% | 3.57% | 8.16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
該当銘柄がありません
チャート関連のコラム
