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 |
|---|---|---|---|---|---|---|---|
| 2006/06/16 | 1,599 | 1,630 | 1,570 | 1,588 | +119 | +8.1% | 69,200 |
| 2006/06/15 | 1,445 | 1,475 | 1,440 | 1,469 | +84 | +6.1% | 45,000 |
| 2006/06/14 | 1,330 | 1,390 | 1,330 | 1,385 | +35 | +2.6% | 21,900 |
| 2006/06/13 | 1,400 | 1,401 | 1,350 | 1,350 | -49 | -3.5% | 32,300 |
| 2006/06/12 | 1,398 | 1,417 | 1,390 | 1,399 | -19 | -1.3% | 75,500 |
| 2006/06/09 | 1,357 | 1,434 | 1,350 | 1,418 | +47 | +3.4% | 64,000 |
| 2006/06/08 | 1,400 | 1,400 | 1,355 | 1,371 | -69 | -4.8% | 60,900 |
| 2006/06/07 | 1,500 | 1,511 | 1,426 | 1,440 | -59 | -3.9% | 53,400 |
| 2006/06/06 | 1,500 | 1,515 | 1,486 | 1,499 | -36 | -2.3% | 47,300 |
| 2006/06/05 | 1,548 | 1,548 | 1,506 | 1,535 | +34 | +2.3% | 41,500 |
| 2006/06/02 | 1,549 | 1,549 | 1,443 | 1,501 | -49 | -3.2% | 76,100 |
| 2006/06/01 | 1,605 | 1,619 | 1,530 | 1,550 | -40 | -2.5% | 23,000 |
| 2006/05/31 | 1,549 | 1,605 | 1,549 | 1,590 | -79 | -4.7% | 45,500 |
| 2006/05/30 | 1,680 | 1,680 | 1,650 | 1,669 | -21 | -1.2% | 15,400 |
| 2006/05/29 | 1,708 | 1,708 | 1,676 | 1,690 | ±0 | ±0% | 28,800 |
| 2006/05/26 | 1,698 | 1,700 | 1,671 | 1,690 | -2 | -0.1% | 26,700 |
| 2006/05/25 | 1,700 | 1,718 | 1,652 | 1,692 | ±0 | ±0% | 26,600 |
| 2006/05/24 | 1,696 | 1,720 | 1,680 | 1,692 | ±0 | ±0% | 39,800 |
| 2006/05/23 | 1,707 | 1,715 | 1,690 | 1,692 | -45 | -2.6% | 29,500 |
| 2006/05/22 | 1,774 | 1,776 | 1,730 | 1,737 | +23 | +1.3% | 22,200 |
| 2006/05/19 | 1,685 | 1,720 | 1,685 | 1,714 | +21 | +1.2% | 32,700 |
| 2006/05/18 | 1,700 | 1,706 | 1,686 | 1,693 | -42 | -2.4% | 45,600 |
| 2006/05/17 | 1,750 | 1,752 | 1,701 | 1,735 | -16 | -0.9% | 46,500 |
| 2006/05/16 | 1,806 | 1,806 | 1,750 | 1,751 | -10 | -0.6% | 23,700 |
| 2006/05/15 | 1,721 | 1,781 | 1,721 | 1,761 | -29 | -1.6% | 27,500 |
| 2006/05/12 | 1,770 | 1,790 | 1,731 | 1,790 | ±0 | ±0% | 47,200 |
| 2006/05/11 | 1,800 | 1,816 | 1,787 | 1,790 | -17 | -0.9% | 44,300 |
| 2006/05/10 | 1,830 | 1,850 | 1,800 | 1,807 | -45 | -2.4% | 50,800 |
| 2006/05/09 | 1,907 | 1,907 | 1,800 | 1,852 | -58 | -3% | 51,600 |
| 2006/05/08 | 1,930 | 1,935 | 1,895 | 1,910 | +17 | +0.9% | 145,600 |
| 2006/05/02 | 1,850 | 1,935 | 1,833 | 1,893 | +25 | +1.3% | 323,100 |
| 2006/05/01 | 1,749 | 1,868 | 1,725 | 1,868 | +187 | +11.1% | 606,500 |
| 2006/04/28 | 1,681 | 1,681 | 1,681 | 1,681 | +200 | +13.5% | 90,000 |
| 2006/04/27 | 1,480 | 1,490 | 1,465 | 1,481 | -2 | -0.1% | 16,800 |
| 2006/04/26 | 1,474 | 1,494 | 1,455 | 1,483 | -11 | -0.7% | 11,900 |
| 2006/04/25 | 1,470 | 1,497 | 1,452 | 1,494 | +25 | +1.7% | 39,600 |
| 2006/04/24 | 1,475 | 1,475 | 1,420 | 1,469 | -6 | -0.4% | 28,900 |
| 2006/04/21 | 1,465 | 1,476 | 1,455 | 1,475 | +14 | +1% | 23,300 |
| 2006/04/20 | 1,460 | 1,465 | 1,453 | 1,461 | +2 | +0.1% | 17,100 |
| 2006/04/19 | 1,441 | 1,460 | 1,441 | 1,459 | +36 | +2.5% | 12,300 |
| 2006/04/18 | 1,433 | 1,445 | 1,416 | 1,423 | -18 | -1.2% | 16,100 |
| 2006/04/17 | 1,456 | 1,456 | 1,440 | 1,441 | -13 | -0.9% | 17,900 |
| 2006/04/14 | 1,446 | 1,454 | 1,436 | 1,454 | +4 | +0.3% | 12,000 |
| 2006/04/13 | 1,443 | 1,460 | 1,436 | 1,450 | -8 | -0.5% | 13,000 |
| 2006/04/12 | 1,479 | 1,479 | 1,430 | 1,458 | -12 | -0.8% | 29,100 |
| 2006/04/11 | 1,464 | 1,478 | 1,455 | 1,470 | +6 | +0.4% | 23,200 |
| 2006/04/10 | 1,463 | 1,470 | 1,458 | 1,464 | -1 | -0.1% | 17,900 |
| 2006/04/07 | 1,463 | 1,480 | 1,451 | 1,465 | +2 | +0.1% | 15,800 |
| 2006/04/06 | 1,490 | 1,500 | 1,460 | 1,463 | -27 | -1.8% | 52,300 |
| 2006/04/05 | 1,495 | 1,500 | 1,460 | 1,490 | +1 | +0.1% | 59,900 |
4651～
4700
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
