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 |
|---|---|---|---|---|---|---|---|
| 2010/04/14 | 1,435 | 1,442 | 1,426 | 1,436 | +5 | +0.3% | 15,800 |
| 2010/04/13 | 1,414 | 1,435 | 1,414 | 1,431 | -13 | -0.9% | 31,000 |
| 2010/04/12 | 1,442 | 1,459 | 1,442 | 1,444 | -3 | -0.2% | 13,600 |
| 2010/04/09 | 1,450 | 1,463 | 1,437 | 1,447 | +16 | +1.1% | 12,000 |
| 2010/04/08 | 1,445 | 1,447 | 1,430 | 1,431 | -16 | -1.1% | 15,100 |
| 2010/04/07 | 1,445 | 1,469 | 1,432 | 1,447 | +1 | +0.1% | 12,800 |
| 2010/04/06 | 1,480 | 1,480 | 1,436 | 1,446 | -32 | -2.2% | 23,200 |
| 2010/04/05 | 1,465 | 1,480 | 1,457 | 1,478 | +33 | +2.3% | 26,100 |
| 2010/04/02 | 1,439 | 1,468 | 1,430 | 1,445 | -10 | -0.7% | 25,100 |
| 2010/04/01 | 1,454 | 1,460 | 1,435 | 1,455 | +3 | +0.2% | 17,800 |
| 2010/03/31 | 1,460 | 1,485 | 1,452 | 1,452 | -9 | -0.6% | 43,800 |
| 2010/03/30 | 1,482 | 1,489 | 1,450 | 1,461 | -8 | -0.5% | 39,900 |
| 2010/03/29 | 1,470 | 1,470 | 1,456 | 1,469 | -16 | -1.1% | 20,700 |
| 2010/03/26 | 1,489 | 1,498 | 1,476 | 1,485 | -4 | -0.3% | 23,400 |
| 2010/03/25 | 1,510 | 1,515 | 1,475 | 1,489 | -13 | -0.9% | 32,000 |
| 2010/03/24 | 1,510 | 1,510 | 1,472 | 1,502 | +22 | +1.5% | 22,800 |
| 2010/03/23 | 1,499 | 1,499 | 1,475 | 1,480 | -18 | -1.2% | 18,300 |
| 2010/03/19 | 1,452 | 1,508 | 1,450 | 1,498 | +46 | +3.2% | 38,100 |
| 2010/03/18 | 1,498 | 1,498 | 1,452 | 1,452 | -28 | -1.9% | 32,900 |
| 2010/03/17 | 1,427 | 1,481 | 1,410 | 1,480 | +60 | +4.2% | 46,100 |
| 2010/03/16 | 1,388 | 1,428 | 1,388 | 1,420 | +16 | +1.1% | 13,600 |
| 2010/03/15 | 1,385 | 1,409 | 1,372 | 1,404 | -11 | -0.8% | 36,500 |
| 2010/03/12 | 1,440 | 1,440 | 1,400 | 1,415 | -15 | -1% | 27,100 |
| 2010/03/11 | 1,411 | 1,447 | 1,395 | 1,430 | +17 | +1.2% | 25,000 |
| 2010/03/10 | 1,445 | 1,450 | 1,411 | 1,413 | -32 | -2.2% | 22,200 |
| 2010/03/09 | 1,405 | 1,449 | 1,395 | 1,445 | +57 | +4.1% | 37,100 |
| 2010/03/08 | 1,400 | 1,413 | 1,380 | 1,388 | +29 | +2.1% | 44,700 |
| 2010/03/05 | 1,340 | 1,362 | 1,340 | 1,359 | +19 | +1.4% | 33,100 |
| 2010/03/04 | 1,300 | 1,340 | 1,300 | 1,340 | +16 | +1.2% | 19,300 |
| 2010/03/03 | 1,345 | 1,350 | 1,324 | 1,324 | -19 | -1.4% | 38,300 |
| 2010/03/02 | 1,290 | 1,345 | 1,290 | 1,343 | +54 | +4.2% | 46,900 |
| 2010/03/01 | 1,244 | 1,299 | 1,225 | 1,289 | +55 | +4.5% | 42,300 |
| 2010/02/26 | 1,238 | 1,239 | 1,229 | 1,234 | +9 | +0.7% | 15,500 |
| 2010/02/25 | 1,230 | 1,249 | 1,219 | 1,225 | +14 | +1.2% | 23,400 |
| 2010/02/24 | 1,195 | 1,217 | 1,191 | 1,211 | +19 | +1.6% | 21,200 |
| 2010/02/23 | 1,213 | 1,213 | 1,185 | 1,192 | -28 | -2.3% | 19,500 |
| 2010/02/22 | 1,219 | 1,223 | 1,209 | 1,220 | +42 | +3.6% | 27,300 |
| 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 |
3751～
3800
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
