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 |
|---|---|---|---|---|---|---|---|
| 2008/09/08 | 1,136 | 1,185 | 1,131 | 1,185 | +49 | +4.3% | 15,400 |
| 2008/09/05 | 1,110 | 1,176 | 1,100 | 1,136 | +10 | +0.9% | 27,500 |
| 2008/09/04 | 1,182 | 1,187 | 1,122 | 1,126 | -74 | -6.2% | 32,200 |
| 2008/09/03 | 1,210 | 1,219 | 1,190 | 1,200 | +10 | +0.8% | 11,300 |
| 2008/09/02 | 1,238 | 1,244 | 1,181 | 1,190 | -49 | -4% | 24,300 |
| 2008/09/01 | 1,270 | 1,270 | 1,238 | 1,239 | -31 | -2.4% | 11,400 |
| 2008/08/29 | 1,245 | 1,270 | 1,232 | 1,270 | +32 | +2.6% | 21,700 |
| 2008/08/28 | 1,264 | 1,264 | 1,210 | 1,238 | -7 | -0.6% | 25,600 |
| 2008/08/27 | 1,241 | 1,261 | 1,229 | 1,245 | +6 | +0.5% | 50,900 |
| 2008/08/26 | 1,210 | 1,239 | 1,210 | 1,239 | +19 | +1.6% | 12,500 |
| 2008/08/25 | 1,212 | 1,228 | 1,206 | 1,220 | +8 | +0.7% | 18,600 |
| 2008/08/22 | 1,211 | 1,218 | 1,182 | 1,212 | -2 | -0.2% | 18,100 |
| 2008/08/21 | 1,236 | 1,236 | 1,210 | 1,214 | -25 | -2% | 13,600 |
| 2008/08/20 | 1,257 | 1,257 | 1,224 | 1,239 | -18 | -1.4% | 17,300 |
| 2008/08/19 | 1,259 | 1,284 | 1,252 | 1,257 | -22 | -1.7% | 10,000 |
| 2008/08/18 | 1,274 | 1,315 | 1,253 | 1,279 | +5 | +0.4% | 21,000 |
| 2008/08/15 | 1,232 | 1,287 | 1,221 | 1,274 | +42 | +3.4% | 22,800 |
| 2008/08/14 | 1,237 | 1,237 | 1,221 | 1,232 | -5 | -0.4% | 17,600 |
| 2008/08/13 | 1,263 | 1,267 | 1,225 | 1,237 | -38 | -3% | 17,000 |
| 2008/08/12 | 1,310 | 1,313 | 1,272 | 1,275 | -5 | -0.4% | 27,500 |
| 2008/08/11 | 1,323 | 1,323 | 1,270 | 1,280 | +77 | +6.4% | 39,400 |
| 2008/08/08 | 1,219 | 1,219 | 1,165 | 1,203 | -21 | -1.7% | 27,700 |
| 2008/08/07 | 1,238 | 1,242 | 1,221 | 1,224 | -14 | -1.1% | 21,100 |
| 2008/08/06 | 1,242 | 1,256 | 1,228 | 1,238 | -2 | -0.2% | 22,700 |
| 2008/08/05 | 1,225 | 1,260 | 1,225 | 1,240 | -5 | -0.4% | 13,900 |
| 2008/08/04 | 1,283 | 1,292 | 1,236 | 1,245 | -58 | -4.5% | 13,400 |
| 2008/08/01 | 1,351 | 1,380 | 1,302 | 1,303 | -47 | -3.5% | 12,600 |
| 2008/07/31 | 1,364 | 1,370 | 1,337 | 1,350 | -10 | -0.7% | 11,400 |
| 2008/07/30 | 1,351 | 1,360 | 1,349 | 1,360 | +7 | +0.5% | 6,600 |
| 2008/07/29 | 1,350 | 1,353 | 1,331 | 1,353 | -17 | -1.2% | 5,800 |
| 2008/07/28 | 1,391 | 1,391 | 1,361 | 1,370 | -2 | -0.1% | 4,500 |
| 2008/07/25 | 1,394 | 1,405 | 1,371 | 1,372 | -22 | -1.6% | 14,600 |
| 2008/07/24 | 1,385 | 1,400 | 1,362 | 1,394 | +44 | +3.3% | 17,800 |
| 2008/07/23 | 1,377 | 1,380 | 1,350 | 1,350 | -3 | -0.2% | 15,300 |
| 2008/07/22 | 1,370 | 1,373 | 1,338 | 1,353 | +3 | +0.2% | 8,800 |
| 2008/07/18 | 1,361 | 1,365 | 1,324 | 1,350 | ±0 | ±0% | 14,400 |
| 2008/07/17 | 1,346 | 1,364 | 1,346 | 1,350 | +13 | +1% | 4,900 |
| 2008/07/16 | 1,356 | 1,364 | 1,337 | 1,337 | -39 | -2.8% | 11,500 |
| 2008/07/15 | 1,380 | 1,394 | 1,360 | 1,376 | +10 | +0.7% | 14,400 |
| 2008/07/14 | 1,380 | 1,392 | 1,365 | 1,366 | -25 | -1.8% | 6,500 |
| 2008/07/11 | 1,390 | 1,400 | 1,370 | 1,391 | +1 | +0.1% | 6,900 |
| 2008/07/10 | 1,352 | 1,397 | 1,352 | 1,390 | +17 | +1.2% | 8,400 |
| 2008/07/09 | 1,418 | 1,426 | 1,371 | 1,373 | -33 | -2.3% | 20,700 |
| 2008/07/08 | 1,445 | 1,446 | 1,400 | 1,406 | -39 | -2.7% | 7,900 |
| 2008/07/07 | 1,455 | 1,455 | 1,395 | 1,445 | +1 | +0.1% | 12,500 |
| 2008/07/04 | 1,475 | 1,478 | 1,429 | 1,444 | -30 | -2% | 12,200 |
| 2008/07/03 | 1,477 | 1,477 | 1,451 | 1,474 | -1 | -0.1% | 14,200 |
| 2008/07/02 | 1,500 | 1,500 | 1,463 | 1,475 | -52 | -3.4% | 19,900 |
| 2008/07/01 | 1,554 | 1,554 | 1,510 | 1,527 | +3 | +0.2% | 7,500 |
| 2008/06/30 | 1,490 | 1,548 | 1,490 | 1,524 | +4 | +0.3% | 9,900 |
4101～
4150
件表示中 / 5976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 | 68,000円 | -1.6% | +103.5% | 2.94% | 3.82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 | 372,000円 | +1.9% | -5.9% | 3.63% | 8.02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 |
| 内海造 | 537,000円 | +1.9% | -49.0% | 0.74% | 18.20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 | 293,200円 | +6.0% | -33.5% | 0.00% | 20.30倍 | 3.37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 |
| イクヨ | 47,900円 | +955.0% | +999.9% | 6.89% | 2.67倍 | 1.51倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
市場注目の銘柄
チャート関連のコラム
