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 |
|---|---|---|---|---|---|---|---|
| 2010/06/29 | 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 |
| 2010/05/07 | 1,542 | 1,598 | 1,542 | 1,585 | -48 | -2.9% | 35,100 |
| 2010/05/06 | 1,600 | 1,639 | 1,600 | 1,633 | -25 | -1.5% | 62,300 |
| 2010/04/30 | 1,665 | 1,667 | 1,630 | 1,658 | +86 | +5.5% | 83,600 |
| 2010/04/28 | 1,568 | 1,599 | 1,552 | 1,572 | -28 | -1.8% | 26,900 |
| 2010/04/27 | 1,600 | 1,610 | 1,576 | 1,600 | +14 | +0.9% | 36,400 |
| 2010/04/26 | 1,570 | 1,633 | 1,570 | 1,586 | +34 | +2.2% | 45,600 |
| 2010/04/23 | 1,543 | 1,558 | 1,536 | 1,552 | +6 | +0.4% | 29,100 |
| 2010/04/22 | 1,521 | 1,546 | 1,512 | 1,546 | +11 | +0.7% | 32,400 |
| 2010/04/21 | 1,510 | 1,535 | 1,500 | 1,535 | +38 | +2.5% | 27,400 |
| 2010/04/20 | 1,495 | 1,522 | 1,489 | 1,497 | +2 | +0.1% | 48,900 |
| 2010/04/19 | 1,480 | 1,500 | 1,475 | 1,495 | +5 | +0.3% | 38,900 |
| 2010/04/16 | 1,490 | 1,498 | 1,476 | 1,490 | +18 | +1.2% | 28,300 |
| 2010/04/15 | 1,450 | 1,478 | 1,444 | 1,472 | +36 | +2.5% | 24,100 |
3701～
3750
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 | 76,300円 | -1.6% | +103.5% | 2.62% | 4.29倍 | 0.28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 | 221,000円 | +38.8% | +77.0% | 2.26% | 25.35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 | 71,400円 | +0.3% | +1.3% | 1.40% | 9.51倍 | 2.20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 | 48,700円 | -5.3% | +29.2% | 2.87% | 9.41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 | 378,000円 | +1.9% | -5.9% | 3.57% | 8.15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
