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 |
|---|---|---|---|---|---|---|---|
| 2006/04/04 | 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 |
| 2006/03/15 | 1,332 | 1,339 | 1,320 | 1,330 | -16 | -1.2% | 19,500 |
| 2006/03/14 | 1,345 | 1,350 | 1,330 | 1,346 | +4 | +0.3% | 38,000 |
| 2006/03/13 | 1,350 | 1,360 | 1,318 | 1,342 | +32 | +2.4% | 52,000 |
| 2006/03/10 | 1,299 | 1,320 | 1,290 | 1,310 | +19 | +1.5% | 55,600 |
| 2006/03/09 | 1,275 | 1,291 | 1,275 | 1,291 | +16 | +1.3% | 22,100 |
| 2006/03/08 | 1,273 | 1,275 | 1,263 | 1,275 | +14 | +1.1% | 11,500 |
| 2006/03/07 | 1,280 | 1,290 | 1,260 | 1,261 | -9 | -0.7% | 13,100 |
| 2006/03/06 | 1,272 | 1,281 | 1,265 | 1,270 | -7 | -0.5% | 14,700 |
| 2006/03/03 | 1,280 | 1,281 | 1,276 | 1,277 | -4 | -0.3% | 8,700 |
| 2006/03/02 | 1,295 | 1,310 | 1,281 | 1,281 | -29 | -2.2% | 31,300 |
| 2006/03/01 | 1,315 | 1,315 | 1,290 | 1,310 | -10 | -0.8% | 60,700 |
| 2006/02/28 | 1,315 | 1,320 | 1,295 | 1,320 | +20 | +1.5% | 88,800 |
| 2006/02/27 | 1,299 | 1,320 | 1,285 | 1,300 | +19 | +1.5% | 82,200 |
| 2006/02/24 | 1,285 | 1,285 | 1,260 | 1,281 | +1 | +0.1% | 20,200 |
| 2006/02/23 | 1,272 | 1,285 | 1,260 | 1,280 | +25 | +2% | 48,200 |
| 2006/02/22 | 1,231 | 1,269 | 1,231 | 1,255 | -45 | -3.5% | 28,900 |
| 2006/02/21 | 1,200 | 1,300 | 1,200 | 1,300 | +40 | +3.2% | 10,800 |
| 2006/02/20 | 1,300 | 1,300 | 1,250 | 1,260 | -50 | -3.8% | 10,400 |
| 2006/02/17 | 1,360 | 1,360 | 1,310 | 1,310 | -50 | -3.7% | 20,600 |
| 2006/02/16 | 1,340 | 1,385 | 1,340 | 1,360 | +35 | +2.6% | 14,400 |
| 2006/02/15 | 1,325 | 1,371 | 1,325 | 1,325 | +14 | +1.1% | 14,800 |
| 2006/02/14 | 1,310 | 1,360 | 1,299 | 1,311 | +4 | +0.3% | 44,800 |
| 2006/02/13 | 1,411 | 1,415 | 1,270 | 1,307 | -103 | -7.3% | 36,600 |
| 2006/02/10 | 1,464 | 1,489 | 1,400 | 1,410 | -74 | -5% | 15,400 |
| 2006/02/09 | 1,508 | 1,537 | 1,460 | 1,484 | -24 | -1.6% | 13,700 |
| 2006/02/08 | 1,520 | 1,533 | 1,505 | 1,508 | -27 | -1.8% | 14,200 |
| 2006/02/07 | 1,531 | 1,550 | 1,530 | 1,535 | +5 | +0.3% | 13,000 |
| 2006/02/06 | 1,529 | 1,544 | 1,490 | 1,530 | -31 | -2% | 52,700 |
| 2006/02/03 | 1,570 | 1,599 | 1,555 | 1,561 | +16 | +1% | 36,100 |
| 2006/02/02 | 1,525 | 1,545 | 1,495 | 1,545 | +62 | +4.2% | 23,400 |
| 2006/02/01 | 1,524 | 1,524 | 1,482 | 1,483 | -46 | -3% | 10,800 |
| 2006/01/31 | 1,478 | 1,529 | 1,478 | 1,529 | +69 | +4.7% | 16,600 |
| 2006/01/30 | 1,458 | 1,509 | 1,458 | 1,460 | +18 | +1.2% | 28,700 |
| 2006/01/27 | 1,415 | 1,449 | 1,415 | 1,442 | +67 | +4.9% | 10,400 |
| 2006/01/26 | 1,351 | 1,375 | 1,350 | 1,375 | +30 | +2.2% | 12,800 |
| 2006/01/25 | 1,350 | 1,364 | 1,342 | 1,345 | +11 | +0.8% | 14,800 |
| 2006/01/24 | 1,302 | 1,374 | 1,302 | 1,334 | -6 | -0.4% | 11,000 |
4701～
4750
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
