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 |
|---|---|---|---|---|---|---|---|
| 2008/06/10 | 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 |
| 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 |
4201～
4250
件表示中 / 6013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 | 76,000円 | -1.6% | +103.5% | 2.63% | 4.27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 |
| 松屋Ｒ＆Ｄ | 70,400円 | +0.3% | +1.3% | 1.42% | 9.38倍 | 2.17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 |
| 近畿車 | 220,400円 | +38.8% | +77.0% | 2.27% | 25.28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 |
| ＮＩＴＴＡＮ | 48,900円 | -5.3% | +29.2% | 2.86% | 9.45倍 | 0.49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
