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 |
|---|---|---|---|---|---|---|---|
| 2006/05/30 | 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 |
| 2006/04/04 | 1,470 | 1,489 | 1,450 | 1,489 | +9 | +0.6% | 55,400 |
| 2006/04/03 | 1,445 | 1,480 | 1,435 | 1,480 | +5 | +0.3% | 49,200 |
| 2006/03/31 | 1,403 | 1,480 | 1,403 | 1,475 | +72 | +5.1% | 119,000 |
| 2006/03/30 | 1,388 | 1,410 | 1,388 | 1,403 | +18 | +1.3% | 38,500 |
| 2006/03/29 | 1,390 | 1,400 | 1,380 | 1,385 | -3 | -0.2% | 35,100 |
| 2006/03/28 | 1,379 | 1,389 | 1,370 | 1,388 | -6 | -0.4% | 15,500 |
| 2006/03/27 | 1,383 | 1,400 | 1,381 | 1,394 | +14 | +1% | 25,900 |
| 2006/03/24 | 1,360 | 1,380 | 1,360 | 1,380 | +20 | +1.5% | 36,300 |
| 2006/03/23 | 1,366 | 1,370 | 1,357 | 1,360 | -8 | -0.6% | 22,000 |
| 2006/03/22 | 1,368 | 1,379 | 1,359 | 1,368 | +9 | +0.7% | 47,000 |
| 2006/03/20 | 1,340 | 1,385 | 1,337 | 1,359 | +58 | +4.5% | 86,100 |
| 2006/03/17 | 1,309 | 1,320 | 1,290 | 1,301 | +1 | +0.1% | 10,600 |
| 2006/03/16 | 1,322 | 1,328 | 1,291 | 1,300 | -30 | -2.3% | 26,000 |
4701～
4750
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 | 74,500円 | -1.6% | +103.5% | 2.68% | 4.19倍 | 0.27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 | 71,100円 | +0.3% | +1.3% | 1.41% | 9.47倍 | 2.19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 | 215,000円 | +38.8% | +77.0% | 2.33% | 24.66倍 | 0.44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 | 47,300円 | -5.3% | +29.2% | 2.96% | 9.14倍 | 0.47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
