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 |
|---|---|---|---|---|---|---|---|
| 2008/03/27 | 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 |
| 2008/02/01 | 1,930 | 1,945 | 1,851 | 1,880 | -20 | -1.1% | 15,000 |
| 2008/01/31 | 1,785 | 1,900 | 1,755 | 1,900 | +112 | +6.3% | 14,300 |
| 2008/01/30 | 1,781 | 1,820 | 1,765 | 1,788 | +37 | +2.1% | 15,700 |
| 2008/01/29 | 1,760 | 1,820 | 1,648 | 1,751 | +27 | +1.6% | 16,300 |
| 2008/01/28 | 1,855 | 1,895 | 1,700 | 1,724 | -176 | -9.3% | 28,100 |
| 2008/01/25 | 1,799 | 1,900 | 1,783 | 1,900 | +134 | +7.6% | 10,500 |
| 2008/01/24 | 1,800 | 1,810 | 1,695 | 1,766 | +71 | +4.2% | 21,300 |
| 2008/01/23 | 1,733 | 1,750 | 1,621 | 1,695 | +112 | +7.1% | 42,600 |
| 2008/01/22 | 1,703 | 1,728 | 1,532 | 1,583 | -235 | -12.9% | 25,200 |
| 2008/01/21 | 1,851 | 1,869 | 1,818 | 1,818 | -82 | -4.3% | 13,600 |
| 2008/01/18 | 1,805 | 1,900 | 1,780 | 1,900 | +29 | +1.5% | 16,600 |
| 2008/01/17 | 1,869 | 1,944 | 1,774 | 1,871 | +1 | +0.1% | 30,500 |
| 2008/01/16 | 1,780 | 1,888 | 1,780 | 1,870 | -130 | -6.5% | 37,200 |
4251～
4300
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 | 75,900円 | -1.6% | +103.5% | 2.64% | 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 | 70,700円 | +0.3% | +1.3% | 1.41% | 9.42倍 | 2.18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 | 219,900円 | +38.8% | +77.0% | 2.27% | 25.22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 | 48,800円 | -5.3% | +29.2% | 2.87% | 9.43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
