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 |
|---|---|---|---|---|---|---|---|
| 2010/02/19 | 1,197 | 1,214 | 1,175 | 1,178 | -17 | -1.4% | 18,200 |
| 2010/02/18 | 1,201 | 1,204 | 1,186 | 1,195 | -1 | -0.1% | 11,100 |
| 2010/02/17 | 1,205 | 1,205 | 1,171 | 1,196 | +14 | +1.2% | 13,600 |
| 2010/02/16 | 1,191 | 1,210 | 1,171 | 1,182 | -20 | -1.7% | 15,900 |
| 2010/02/15 | 1,195 | 1,219 | 1,183 | 1,202 | +14 | +1.2% | 25,700 |
| 2010/02/12 | 1,186 | 1,212 | 1,183 | 1,188 | -28 | -2.3% | 33,200 |
| 2010/02/10 | 1,227 | 1,227 | 1,201 | 1,216 | +8 | +0.7% | 34,900 |
| 2010/02/09 | 1,186 | 1,219 | 1,185 | 1,208 | +26 | +2.2% | 24,300 |
| 2010/02/08 | 1,176 | 1,228 | 1,176 | 1,182 | +12 | +1% | 38,900 |
| 2010/02/05 | 1,180 | 1,190 | 1,170 | 1,170 | -45 | -3.7% | 19,100 |
| 2010/02/04 | 1,208 | 1,240 | 1,202 | 1,215 | +18 | +1.5% | 22,500 |
| 2010/02/03 | 1,199 | 1,203 | 1,191 | 1,197 | +12 | +1% | 11,400 |
| 2010/02/02 | 1,161 | 1,195 | 1,160 | 1,185 | +29 | +2.5% | 14,000 |
| 2010/02/01 | 1,198 | 1,198 | 1,152 | 1,156 | -35 | -2.9% | 21,900 |
| 2010/01/29 | 1,171 | 1,210 | 1,166 | 1,191 | +1 | +0.1% | 18,600 |
| 2010/01/28 | 1,201 | 1,207 | 1,185 | 1,190 | +19 | +1.6% | 21,800 |
| 2010/01/27 | 1,196 | 1,200 | 1,159 | 1,171 | -24 | -2% | 19,700 |
| 2010/01/26 | 1,234 | 1,237 | 1,192 | 1,195 | -9 | -0.7% | 17,400 |
| 2010/01/25 | 1,208 | 1,211 | 1,196 | 1,204 | -10 | -0.8% | 12,900 |
| 2010/01/22 | 1,192 | 1,230 | 1,187 | 1,214 | -25 | -2% | 36,000 |
| 2010/01/21 | 1,198 | 1,259 | 1,190 | 1,239 | +33 | +2.7% | 30,100 |
| 2010/01/20 | 1,231 | 1,260 | 1,186 | 1,206 | -44 | -3.5% | 56,200 |
| 2010/01/19 | 1,263 | 1,279 | 1,237 | 1,250 | -3 | -0.2% | 23,400 |
| 2010/01/18 | 1,260 | 1,270 | 1,240 | 1,253 | -26 | -2% | 31,800 |
| 2010/01/15 | 1,280 | 1,280 | 1,260 | 1,279 | +4 | +0.3% | 24,800 |
| 2010/01/14 | 1,270 | 1,290 | 1,260 | 1,275 | +23 | +1.8% | 34,600 |
| 2010/01/13 | 1,229 | 1,255 | 1,223 | 1,252 | +15 | +1.2% | 36,000 |
| 2010/01/12 | 1,250 | 1,250 | 1,221 | 1,237 | +38 | +3.2% | 71,800 |
| 2010/01/08 | 1,198 | 1,207 | 1,180 | 1,199 | +26 | +2.2% | 37,200 |
| 2010/01/07 | 1,148 | 1,185 | 1,144 | 1,173 | +36 | +3.2% | 55,500 |
| 2010/01/06 | 1,176 | 1,176 | 1,126 | 1,137 | -42 | -3.6% | 52,300 |
| 2010/01/05 | 1,188 | 1,200 | 1,154 | 1,179 | -21 | -1.8% | 53,300 |
| 2010/01/04 | 1,222 | 1,236 | 1,200 | 1,200 | -3 | -0.2% | 25,500 |
| 2009/12/30 | 1,231 | 1,231 | 1,179 | 1,203 | -41 | -3.3% | 48,600 |
| 2009/12/29 | 1,268 | 1,274 | 1,217 | 1,244 | -9 | -0.7% | 41,000 |
| 2009/12/28 | 1,290 | 1,300 | 1,250 | 1,253 | -20 | -1.6% | 79,700 |
| 2009/12/25 | 1,255 | 1,300 | 1,235 | 1,273 | +36 | +2.9% | 122,000 |
| 2009/12/24 | 1,203 | 1,239 | 1,186 | 1,237 | +74 | +6.4% | 106,800 |
| 2009/12/22 | 1,120 | 1,183 | 1,120 | 1,163 | +66 | +6% | 112,700 |
| 2009/12/21 | 1,083 | 1,130 | 1,070 | 1,097 | +54 | +5.2% | 78,300 |
| 2009/12/18 | 1,040 | 1,045 | 1,020 | 1,043 | +8 | +0.8% | 33,900 |
| 2009/12/17 | 1,055 | 1,055 | 1,015 | 1,035 | +20 | +2% | 39,200 |
| 2009/12/16 | 964 | 1,018 | 964 | 1,015 | +51 | +5.3% | 65,000 |
| 2009/12/15 | 955 | 964 | 950 | 964 | +9 | +0.9% | 17,500 |
| 2009/12/14 | 931 | 955 | 926 | 955 | +24 | +2.6% | 18,800 |
| 2009/12/11 | 919 | 933 | 917 | 931 | +13 | +1.4% | 25,700 |
| 2009/12/10 | 936 | 944 | 915 | 918 | -28 | -3% | 15,000 |
| 2009/12/09 | 928 | 950 | 920 | 946 | +10 | +1.1% | 30,400 |
| 2009/12/08 | 928 | 950 | 926 | 936 | +6 | +0.6% | 43,300 |
| 2009/12/07 | 938 | 941 | 920 | 930 | +22 | +2.4% | 20,700 |
3751～
3800
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
