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 |
|---|---|---|---|---|---|---|---|
| 2008/06/27 | 1,490 | 1,533 | 1,490 | 1,520 | -20 | -1.3% | 8,500 |
| 2008/06/26 | 1,591 | 1,600 | 1,540 | 1,540 | ±0 | ±0% | 19,600 |
| 2008/06/25 | 1,513 | 1,548 | 1,420 | 1,540 | +26 | +1.7% | 29,300 |
| 2008/06/24 | 1,510 | 1,531 | 1,510 | 1,514 | -26 | -1.7% | 3,400 |
| 2008/06/23 | 1,540 | 1,542 | 1,509 | 1,540 | -23 | -1.5% | 8,900 |
| 2008/06/20 | 1,551 | 1,600 | 1,535 | 1,563 | -8 | -0.5% | 14,600 |
| 2008/06/19 | 1,611 | 1,618 | 1,570 | 1,571 | -40 | -2.5% | 16,100 |
| 2008/06/18 | 1,613 | 1,637 | 1,601 | 1,611 | -32 | -1.9% | 23,400 |
| 2008/06/17 | 1,660 | 1,664 | 1,611 | 1,643 | -41 | -2.4% | 39,600 |
| 2008/06/16 | 1,683 | 1,699 | 1,670 | 1,684 | +3 | +0.2% | 9,800 |
| 2008/06/13 | 1,680 | 1,691 | 1,662 | 1,681 | -2 | -0.1% | 13,700 |
| 2008/06/12 | 1,661 | 1,698 | 1,652 | 1,683 | +3 | +0.2% | 19,400 |
| 2008/06/11 | 1,700 | 1,703 | 1,661 | 1,680 | -2 | -0.1% | 18,700 |
| 2008/06/10 | 1,745 | 1,750 | 1,680 | 1,682 | -38 | -2.2% | 18,800 |
| 2008/06/09 | 1,740 | 1,740 | 1,691 | 1,720 | -55 | -3.1% | 20,300 |
| 2008/06/06 | 1,732 | 1,777 | 1,732 | 1,775 | +52 | +3% | 33,300 |
| 2008/06/05 | 1,700 | 1,730 | 1,700 | 1,723 | +9 | +0.5% | 7,700 |
| 2008/06/04 | 1,695 | 1,714 | 1,678 | 1,714 | +41 | +2.5% | 12,400 |
| 2008/06/03 | 1,710 | 1,710 | 1,671 | 1,673 | -36 | -2.1% | 11,300 |
| 2008/06/02 | 1,705 | 1,713 | 1,686 | 1,709 | +28 | +1.7% | 19,600 |
| 2008/05/30 | 1,665 | 1,705 | 1,665 | 1,681 | +30 | +1.8% | 13,600 |
| 2008/05/29 | 1,633 | 1,689 | 1,633 | 1,651 | +21 | +1.3% | 9,900 |
| 2008/05/28 | 1,669 | 1,698 | 1,630 | 1,630 | -55 | -3.3% | 13,300 |
| 2008/05/27 | 1,714 | 1,714 | 1,651 | 1,685 | +1 | +0.1% | 9,200 |
| 2008/05/26 | 1,664 | 1,730 | 1,632 | 1,684 | +21 | +1.3% | 17,900 |
| 2008/05/23 | 1,667 | 1,690 | 1,660 | 1,663 | -4 | -0.2% | 16,200 |
| 2008/05/22 | 1,630 | 1,676 | 1,600 | 1,667 | -11 | -0.7% | 18,800 |
| 2008/05/21 | 1,691 | 1,701 | 1,650 | 1,678 | -52 | -3% | 35,500 |
| 2008/05/20 | 1,679 | 1,735 | 1,672 | 1,730 | +73 | +4.4% | 49,600 |
| 2008/05/19 | 1,645 | 1,669 | 1,635 | 1,657 | +23 | +1.4% | 12,400 |
| 2008/05/16 | 1,594 | 1,648 | 1,581 | 1,634 | +66 | +4.2% | 30,000 |
| 2008/05/15 | 1,551 | 1,584 | 1,551 | 1,568 | +22 | +1.4% | 29,700 |
| 2008/05/14 | 1,535 | 1,560 | 1,506 | 1,546 | +36 | +2.4% | 34,200 |
| 2008/05/13 | 1,480 | 1,524 | 1,480 | 1,510 | +9 | +0.6% | 8,900 |
| 2008/05/12 | 1,450 | 1,544 | 1,448 | 1,501 | -18 | -1.2% | 15,500 |
| 2008/05/09 | 1,562 | 1,590 | 1,499 | 1,519 | -56 | -3.6% | 23,100 |
| 2008/05/08 | 1,538 | 1,593 | 1,537 | 1,575 | +7 | +0.4% | 14,300 |
| 2008/05/07 | 1,539 | 1,582 | 1,536 | 1,568 | +51 | +3.4% | 19,900 |
| 2008/05/02 | 1,511 | 1,540 | 1,510 | 1,517 | +12 | +0.8% | 22,800 |
| 2008/05/01 | 1,550 | 1,550 | 1,491 | 1,505 | -55 | -3.5% | 19,400 |
| 2008/04/30 | 1,501 | 1,579 | 1,500 | 1,560 | +70 | +4.7% | 36,300 |
| 2008/04/28 | 1,530 | 1,530 | 1,470 | 1,490 | +70 | +4.9% | 52,500 |
| 2008/04/25 | 1,333 | 1,420 | 1,333 | 1,420 | +94 | +7.1% | 65,000 |
| 2008/04/24 | 1,326 | 1,355 | 1,315 | 1,326 | +7 | +0.5% | 22,500 |
| 2008/04/23 | 1,306 | 1,341 | 1,306 | 1,319 | -13 | -1% | 14,100 |
| 2008/04/22 | 1,341 | 1,365 | 1,315 | 1,332 | -42 | -3.1% | 31,900 |
| 2008/04/21 | 1,385 | 1,388 | 1,345 | 1,374 | +29 | +2.2% | 32,700 |
| 2008/04/18 | 1,345 | 1,350 | 1,315 | 1,345 | +17 | +1.3% | 42,600 |
| 2008/04/17 | 1,327 | 1,345 | 1,286 | 1,328 | +29 | +2.2% | 38,100 |
| 2008/04/16 | 1,290 | 1,313 | 1,260 | 1,299 | +13 | +1% | 25,800 |
4151～
4200
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 | 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 |
| 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 |
| イクヨ | 48,000円 | +955.0% | +999.9% | 6.88% | 2.68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
