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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,289 | 1,289 | 1,238 | 1,257 | -41 | -3.2% | 16,100 |
| 2010/07/15 | 1,330 | 1,330 | 1,298 | 1,298 | -36 | -2.7% | 9,700 |
| 2010/07/14 | 1,300 | 1,347 | 1,299 | 1,334 | +51 | +4% | 12,900 |
| 2010/07/13 | 1,315 | 1,315 | 1,283 | 1,283 | -9 | -0.7% | 9,200 |
| 2010/07/12 | 1,276 | 1,330 | 1,276 | 1,292 | +17 | +1.3% | 9,100 |
| 2010/07/09 | 1,276 | 1,283 | 1,268 | 1,275 | -1 | -0.1% | 9,300 |
| 2010/07/08 | 1,296 | 1,296 | 1,266 | 1,276 | +40 | +3.2% | 15,600 |
| 2010/07/07 | 1,300 | 1,304 | 1,235 | 1,236 | -58 | -4.5% | 22,500 |
| 2010/07/06 | 1,278 | 1,295 | 1,250 | 1,294 | +19 | +1.5% | 11,600 |
| 2010/07/05 | 1,251 | 1,276 | 1,250 | 1,275 | +6 | +0.5% | 13,300 |
| 2010/07/02 | 1,250 | 1,285 | 1,201 | 1,269 | +14 | +1.1% | 16,600 |
| 2010/07/01 | 1,271 | 1,271 | 1,249 | 1,255 | -26 | -2% | 20,600 |
| 2010/06/30 | 1,259 | 1,290 | 1,230 | 1,281 | -21 | -1.6% | 48,200 |
| 2010/06/29 | 1,396 | 1,399 | 1,299 | 1,302 | -64 | -4.7% | 22,100 |
| 2010/06/28 | 1,392 | 1,392 | 1,366 | 1,366 | -26 | -1.9% | 7,300 |
| 2010/06/25 | 1,439 | 1,439 | 1,381 | 1,392 | -75 | -5.1% | 47,100 |
| 2010/06/24 | 1,438 | 1,485 | 1,430 | 1,467 | +20 | +1.4% | 7,600 |
| 2010/06/23 | 1,453 | 1,457 | 1,435 | 1,447 | -46 | -3.1% | 23,000 |
| 2010/06/22 | 1,524 | 1,524 | 1,489 | 1,493 | -39 | -2.5% | 14,100 |
| 2010/06/21 | 1,505 | 1,538 | 1,485 | 1,532 | +52 | +3.5% | 24,200 |
| 2010/06/18 | 1,491 | 1,491 | 1,465 | 1,480 | -5 | -0.3% | 18,500 |
| 2010/06/17 | 1,490 | 1,515 | 1,477 | 1,485 | -4 | -0.3% | 30,500 |
| 2010/06/16 | 1,500 | 1,510 | 1,476 | 1,489 | +42 | +2.9% | 26,800 |
| 2010/06/15 | 1,415 | 1,456 | 1,404 | 1,447 | +47 | +3.4% | 23,600 |
| 2010/06/14 | 1,350 | 1,402 | 1,350 | 1,400 | +50 | +3.7% | 44,500 |
| 2010/06/11 | 1,350 | 1,356 | 1,342 | 1,350 | +20 | +1.5% | 23,100 |
| 2010/06/10 | 1,311 | 1,337 | 1,311 | 1,330 | +8 | +0.6% | 12,300 |
| 2010/06/09 | 1,350 | 1,352 | 1,306 | 1,322 | -30 | -2.2% | 17,000 |
| 2010/06/08 | 1,350 | 1,377 | 1,345 | 1,352 | -33 | -2.4% | 49,900 |
| 2010/06/07 | 1,371 | 1,407 | 1,371 | 1,385 | -41 | -2.9% | 27,400 |
| 2010/06/04 | 1,455 | 1,455 | 1,421 | 1,426 | -4 | -0.3% | 14,400 |
| 2010/06/03 | 1,460 | 1,460 | 1,410 | 1,430 | +22 | +1.6% | 24,200 |
| 2010/06/02 | 1,416 | 1,446 | 1,408 | 1,408 | -25 | -1.7% | 6,200 |
| 2010/06/01 | 1,465 | 1,465 | 1,419 | 1,433 | -27 | -1.8% | 7,700 |
| 2010/05/31 | 1,401 | 1,470 | 1,400 | 1,460 | +50 | +3.5% | 31,700 |
| 2010/05/28 | 1,401 | 1,439 | 1,401 | 1,410 | +45 | +3.3% | 45,900 |
| 2010/05/27 | 1,290 | 1,370 | 1,282 | 1,365 | +75 | +5.8% | 50,100 |
| 2010/05/26 | 1,271 | 1,300 | 1,236 | 1,290 | +4 | +0.3% | 37,500 |
| 2010/05/25 | 1,335 | 1,340 | 1,270 | 1,286 | -49 | -3.7% | 55,200 |
| 2010/05/24 | 1,362 | 1,377 | 1,303 | 1,335 | -10 | -0.7% | 73,000 |
| 2010/05/21 | 1,380 | 1,394 | 1,320 | 1,345 | -95 | -6.6% | 72,300 |
| 2010/05/20 | 1,440 | 1,468 | 1,416 | 1,440 | -30 | -2% | 30,600 |
| 2010/05/19 | 1,356 | 1,483 | 1,312 | 1,470 | +84 | +6.1% | 71,500 |
| 2010/05/18 | 1,452 | 1,484 | 1,380 | 1,386 | -86 | -5.8% | 76,100 |
| 2010/05/17 | 1,540 | 1,550 | 1,430 | 1,472 | -96 | -6.1% | 64,200 |
| 2010/05/14 | 1,595 | 1,595 | 1,562 | 1,568 | -20 | -1.3% | 54,400 |
| 2010/05/13 | 1,606 | 1,606 | 1,571 | 1,588 | +28 | +1.8% | 25,000 |
| 2010/05/12 | 1,586 | 1,619 | 1,541 | 1,560 | -11 | -0.7% | 71,700 |
| 2010/05/11 | 1,612 | 1,623 | 1,513 | 1,571 | -53 | -3.3% | 141,000 |
| 2010/05/10 | 1,566 | 1,624 | 1,562 | 1,624 | +39 | +2.5% | 39,400 |
3651～
3700
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
