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 |
|---|---|---|---|---|---|---|---|
| 2008/04/15 | 1,261 | 1,287 | 1,251 | 1,286 | +25 | +2% | 28,400 |
| 2008/04/14 | 1,240 | 1,270 | 1,237 | 1,261 | -14 | -1.1% | 27,500 |
| 2008/04/11 | 1,258 | 1,279 | 1,250 | 1,275 | +20 | +1.6% | 49,400 |
| 2008/04/10 | 1,251 | 1,268 | 1,250 | 1,255 | -3 | -0.2% | 28,200 |
| 2008/04/09 | 1,265 | 1,275 | 1,235 | 1,258 | +7 | +0.6% | 29,700 |
| 2008/04/08 | 1,268 | 1,274 | 1,251 | 1,251 | -24 | -1.9% | 22,800 |
| 2008/04/07 | 1,258 | 1,278 | 1,245 | 1,275 | +18 | +1.4% | 34,800 |
| 2008/04/04 | 1,308 | 1,327 | 1,251 | 1,257 | -71 | -5.3% | 77,300 |
| 2008/04/03 | 1,349 | 1,355 | 1,324 | 1,328 | -6 | -0.4% | 25,700 |
| 2008/04/02 | 1,350 | 1,356 | 1,320 | 1,334 | +30 | +2.3% | 24,400 |
| 2008/04/01 | 1,360 | 1,360 | 1,290 | 1,304 | -31 | -2.3% | 31,000 |
| 2008/03/31 | 1,317 | 1,335 | 1,290 | 1,335 | +12 | +0.9% | 26,600 |
| 2008/03/28 | 1,310 | 1,339 | 1,292 | 1,323 | +14 | +1.1% | 25,200 |
| 2008/03/27 | 1,280 | 1,318 | 1,270 | 1,309 | +16 | +1.2% | 23,100 |
| 2008/03/26 | 1,269 | 1,298 | 1,263 | 1,293 | -26 | -2% | 38,500 |
| 2008/03/25 | 1,344 | 1,344 | 1,302 | 1,319 | +20 | +1.5% | 93,700 |
| 2008/03/24 | 1,290 | 1,312 | 1,273 | 1,299 | +28 | +2.2% | 78,600 |
| 2008/03/21 | 1,301 | 1,328 | 1,242 | 1,271 | -36 | -2.8% | 87,900 |
| 2008/03/19 | 1,318 | 1,400 | 1,284 | 1,307 | +39 | +3.1% | 36,000 |
| 2008/03/18 | 1,279 | 1,300 | 1,245 | 1,268 | +4 | +0.3% | 26,800 |
| 2008/03/17 | 1,269 | 1,280 | 1,236 | 1,264 | +28 | +2.3% | 48,800 |
| 2008/03/14 | 1,311 | 1,345 | 1,235 | 1,236 | -65 | -5% | 68,500 |
| 2008/03/13 | 1,361 | 1,392 | 1,288 | 1,301 | -64 | -4.7% | 38,500 |
| 2008/03/12 | 1,495 | 1,518 | 1,343 | 1,365 | -71 | -4.9% | 60,200 |
| 2008/03/11 | 1,416 | 1,439 | 1,411 | 1,436 | -20 | -1.4% | 30,800 |
| 2008/03/10 | 1,471 | 1,520 | 1,410 | 1,456 | -62 | -4.1% | 43,500 |
| 2008/03/07 | 1,544 | 1,545 | 1,500 | 1,518 | -51 | -3.3% | 48,500 |
| 2008/03/06 | 1,595 | 1,600 | 1,552 | 1,569 | -34 | -2.1% | 40,700 |
| 2008/03/05 | 1,658 | 1,666 | 1,595 | 1,603 | -55 | -3.3% | 22,700 |
| 2008/03/04 | 1,636 | 1,696 | 1,620 | 1,658 | +52 | +3.2% | 33,400 |
| 2008/03/03 | 1,572 | 1,645 | 1,552 | 1,606 | -49 | -3% | 27,300 |
| 2008/02/29 | 1,740 | 1,740 | 1,653 | 1,655 | -103 | -5.9% | 39,800 |
| 2008/02/28 | 1,761 | 1,770 | 1,733 | 1,758 | -18 | -1% | 23,300 |
| 2008/02/27 | 1,790 | 1,800 | 1,771 | 1,776 | +1 | +0.1% | 25,600 |
| 2008/02/26 | 1,808 | 1,808 | 1,766 | 1,775 | -33 | -1.8% | 21,200 |
| 2008/02/25 | 1,808 | 1,808 | 1,778 | 1,808 | -1 | -0.1% | 11,200 |
| 2008/02/22 | 1,790 | 1,820 | 1,760 | 1,809 | -11 | -0.6% | 11,000 |
| 2008/02/21 | 1,806 | 1,820 | 1,780 | 1,820 | +14 | +0.8% | 15,500 |
| 2008/02/20 | 1,841 | 1,841 | 1,806 | 1,806 | -44 | -2.4% | 8,900 |
| 2008/02/19 | 1,840 | 1,850 | 1,827 | 1,850 | +7 | +0.4% | 13,400 |
| 2008/02/18 | 1,850 | 1,890 | 1,833 | 1,843 | -11 | -0.6% | 28,900 |
| 2008/02/15 | 1,835 | 1,870 | 1,821 | 1,854 | +32 | +1.8% | 7,100 |
| 2008/02/14 | 1,806 | 1,839 | 1,806 | 1,822 | +55 | +3.1% | 6,200 |
| 2008/02/13 | 1,823 | 1,848 | 1,765 | 1,767 | -23 | -1.3% | 5,400 |
| 2008/02/12 | 1,899 | 1,899 | 1,783 | 1,790 | -109 | -5.7% | 11,400 |
| 2008/02/08 | 1,885 | 1,900 | 1,858 | 1,899 | +13 | +0.7% | 19,800 |
| 2008/02/07 | 1,869 | 1,896 | 1,841 | 1,886 | +45 | +2.4% | 14,900 |
| 2008/02/06 | 1,869 | 1,878 | 1,839 | 1,841 | -80 | -4.2% | 12,800 |
| 2008/02/05 | 1,899 | 1,931 | 1,899 | 1,921 | -8 | -0.4% | 11,600 |
| 2008/02/04 | 1,910 | 1,930 | 1,870 | 1,929 | +49 | +2.6% | 20,900 |
4201～
4250
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
