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 |
|---|---|---|---|---|---|---|---|
| 2006/08/28 | 1,830 | 1,840 | 1,820 | 1,835 | +20 | +1.1% | 32,700 |
| 2006/08/25 | 1,819 | 1,825 | 1,813 | 1,815 | -4 | -0.2% | 37,200 |
| 2006/08/24 | 1,815 | 1,820 | 1,806 | 1,819 | +1 | +0.1% | 37,900 |
| 2006/08/23 | 1,819 | 1,819 | 1,791 | 1,818 | +6 | +0.3% | 30,400 |
| 2006/08/22 | 1,810 | 1,829 | 1,750 | 1,812 | +1 | +0.1% | 48,100 |
| 2006/08/21 | 1,806 | 1,839 | 1,800 | 1,811 | +65 | +3.7% | 149,600 |
| 2006/08/18 | 1,715 | 1,749 | 1,715 | 1,746 | +43 | +2.5% | 47,600 |
| 2006/08/17 | 1,696 | 1,725 | 1,695 | 1,703 | +8 | +0.5% | 47,700 |
| 2006/08/16 | 1,653 | 1,699 | 1,652 | 1,695 | +50 | +3% | 33,700 |
| 2006/08/15 | 1,620 | 1,645 | 1,617 | 1,645 | +28 | +1.7% | 15,200 |
| 2006/08/14 | 1,641 | 1,645 | 1,613 | 1,617 | +6 | +0.4% | 15,600 |
| 2006/08/11 | 1,590 | 1,614 | 1,590 | 1,611 | +22 | +1.4% | 15,400 |
| 2006/08/10 | 1,593 | 1,600 | 1,576 | 1,589 | -4 | -0.3% | 17,300 |
| 2006/08/09 | 1,600 | 1,600 | 1,578 | 1,593 | -6 | -0.4% | 7,700 |
| 2006/08/08 | 1,593 | 1,599 | 1,551 | 1,599 | ±0 | ±0% | 10,000 |
| 2006/08/07 | 1,624 | 1,631 | 1,586 | 1,599 | -11 | -0.7% | 9,600 |
| 2006/08/04 | 1,608 | 1,627 | 1,606 | 1,610 | -19 | -1.2% | 14,700 |
| 2006/08/03 | 1,640 | 1,645 | 1,620 | 1,629 | -6 | -0.4% | 9,000 |
| 2006/08/02 | 1,605 | 1,640 | 1,605 | 1,635 | +7 | +0.4% | 11,500 |
| 2006/08/01 | 1,649 | 1,650 | 1,623 | 1,628 | -32 | -1.9% | 14,300 |
| 2006/07/31 | 1,675 | 1,678 | 1,649 | 1,660 | +12 | +0.7% | 26,500 |
| 2006/07/28 | 1,654 | 1,670 | 1,626 | 1,648 | +48 | +3% | 30,400 |
| 2006/07/27 | 1,500 | 1,620 | 1,500 | 1,600 | +103 | +6.9% | 26,000 |
| 2006/07/26 | 1,529 | 1,529 | 1,497 | 1,497 | +1 | +0.1% | 8,300 |
| 2006/07/25 | 1,500 | 1,516 | 1,485 | 1,496 | +18 | +1.2% | 7,600 |
| 2006/07/24 | 1,485 | 1,486 | 1,462 | 1,478 | -16 | -1.1% | 5,300 |
| 2006/07/21 | 1,485 | 1,500 | 1,485 | 1,494 | -15 | -1% | 3,700 |
| 2006/07/20 | 1,500 | 1,509 | 1,441 | 1,509 | +81 | +5.7% | 12,300 |
| 2006/07/19 | 1,435 | 1,436 | 1,391 | 1,428 | -22 | -1.5% | 27,200 |
| 2006/07/18 | 1,490 | 1,490 | 1,442 | 1,450 | -60 | -4% | 13,400 |
| 2006/07/14 | 1,510 | 1,528 | 1,503 | 1,510 | -14 | -0.9% | 7,000 |
| 2006/07/13 | 1,500 | 1,539 | 1,490 | 1,524 | -2 | -0.1% | 22,900 |
| 2006/07/12 | 1,548 | 1,548 | 1,525 | 1,526 | -50 | -3.2% | 12,000 |
| 2006/07/11 | 1,599 | 1,609 | 1,565 | 1,576 | -22 | -1.4% | 8,500 |
| 2006/07/10 | 1,570 | 1,598 | 1,555 | 1,598 | +13 | +0.8% | 12,500 |
| 2006/07/07 | 1,599 | 1,610 | 1,580 | 1,585 | -15 | -0.9% | 10,400 |
| 2006/07/06 | 1,592 | 1,621 | 1,583 | 1,600 | -20 | -1.2% | 9,700 |
| 2006/07/05 | 1,650 | 1,650 | 1,619 | 1,620 | -42 | -2.5% | 17,500 |
| 2006/07/04 | 1,660 | 1,662 | 1,651 | 1,662 | +6 | +0.4% | 9,100 |
| 2006/07/03 | 1,665 | 1,665 | 1,650 | 1,656 | +11 | +0.7% | 9,100 |
| 2006/06/30 | 1,684 | 1,685 | 1,642 | 1,645 | +3 | +0.2% | 14,500 |
| 2006/06/29 | 1,668 | 1,683 | 1,642 | 1,642 | -16 | -1% | 11,400 |
| 2006/06/28 | 1,655 | 1,677 | 1,651 | 1,658 | -27 | -1.6% | 7,600 |
| 2006/06/27 | 1,677 | 1,690 | 1,670 | 1,685 | +10 | +0.6% | 14,300 |
| 2006/06/26 | 1,664 | 1,678 | 1,652 | 1,675 | +39 | +2.4% | 16,700 |
| 2006/06/23 | 1,675 | 1,675 | 1,633 | 1,636 | -43 | -2.6% | 12,600 |
| 2006/06/22 | 1,660 | 1,679 | 1,605 | 1,679 | +58 | +3.6% | 22,200 |
| 2006/06/21 | 1,638 | 1,648 | 1,581 | 1,621 | -9 | -0.6% | 20,700 |
| 2006/06/20 | 1,655 | 1,656 | 1,630 | 1,630 | -30 | -1.8% | 28,600 |
| 2006/06/19 | 1,630 | 1,680 | 1,618 | 1,660 | +72 | +4.5% | 41,600 |
4601～
4650
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 | 67,200円 | -1.6% | +103.5% | 2.98% | 3.78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 | 371,000円 | +1.9% | -5.9% | 3.64% | 8.00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 | 562,000円 | +1.9% | -49.0% | 0.71% | 19.05倍 | 0.88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 | 298,000円 | +6.0% | -33.5% | 0.00% | 20.63倍 | 3.43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 | 49,800円 | +955.0% | +999.9% | 6.63% | 2.78倍 | 1.57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
