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 |
|---|---|---|---|---|---|---|---|
| 2010/09/08 | 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 |
| 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 |
3651～
3700
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 | 75,700円 | -1.6% | +103.5% | 2.64% | 4.26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
チャート関連のコラム
