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 |
|---|---|---|---|---|---|---|---|
| 2006/01/23 | 1,380 | 1,380 | 1,328 | 1,340 | -65 | -4.6% | 11,000 |
| 2006/01/20 | 1,455 | 1,460 | 1,405 | 1,405 | +10 | +0.7% | 14,900 |
| 2006/01/19 | 1,270 | 1,420 | 1,270 | 1,395 | +76 | +5.8% | 52,200 |
| 2006/01/18 | 1,450 | 1,450 | 1,251 | 1,319 | -132 | -9.1% | 23,600 |
| 2006/01/17 | 1,470 | 1,508 | 1,451 | 1,451 | -79 | -5.2% | 27,400 |
| 2006/01/16 | 1,563 | 1,570 | 1,520 | 1,530 | -34 | -2.2% | 16,000 |
| 2006/01/13 | 1,562 | 1,598 | 1,561 | 1,564 | +2 | +0.1% | 16,100 |
| 2006/01/12 | 1,539 | 1,562 | 1,531 | 1,562 | +23 | +1.5% | 10,500 |
| 2006/01/11 | 1,526 | 1,539 | 1,521 | 1,539 | -13 | -0.8% | 11,800 |
| 2006/01/10 | 1,543 | 1,565 | 1,516 | 1,552 | -27 | -1.7% | 19,600 |
| 2006/01/06 | 1,619 | 1,619 | 1,551 | 1,579 | -51 | -3.1% | 22,900 |
| 2006/01/05 | 1,635 | 1,649 | 1,620 | 1,630 | -39 | -2.3% | 26,400 |
| 2006/01/04 | 1,670 | 1,670 | 1,602 | 1,669 | -1 | -0.1% | 29,700 |
| 2005/12/30 | 1,510 | 1,690 | 1,510 | 1,670 | +170 | +11.3% | 46,500 |
| 2005/12/29 | 1,410 | 1,540 | 1,410 | 1,500 | +100 | +7.1% | 50,600 |
| 2005/12/28 | 1,351 | 1,419 | 1,346 | 1,400 | +40 | +2.9% | 40,900 |
| 2005/12/27 | 1,360 | 1,361 | 1,349 | 1,360 | ±0 | ±0% | 12,900 |
| 2005/12/26 | 1,361 | 1,380 | 1,350 | 1,360 | +10 | +0.7% | 19,100 |
| 2005/12/22 | 1,360 | 1,361 | 1,345 | 1,350 | -21 | -1.5% | 11,000 |
| 2005/12/21 | 1,331 | 1,400 | 1,331 | 1,371 | +41 | +3.1% | 44,400 |
| 2005/12/20 | 1,320 | 1,337 | 1,306 | 1,330 | +13 | +1% | 31,500 |
| 2005/12/19 | 1,250 | 1,317 | 1,232 | 1,317 | +87 | +7.1% | 44,300 |
| 2005/12/16 | 1,220 | 1,230 | 1,205 | 1,230 | +10 | +0.8% | 20,400 |
| 2005/12/15 | 1,210 | 1,226 | 1,201 | 1,220 | -6 | -0.5% | 7,100 |
| 2005/12/14 | 1,230 | 1,245 | 1,205 | 1,226 | -3 | -0.2% | 16,400 |
| 2005/12/13 | 1,238 | 1,240 | 1,211 | 1,229 | -8 | -0.6% | 10,100 |
| 2005/12/12 | 1,231 | 1,250 | 1,230 | 1,237 | +10 | +0.8% | 21,400 |
| 2005/12/09 | 1,220 | 1,238 | 1,219 | 1,227 | +27 | +2.3% | 13,500 |
| 2005/12/08 | 1,230 | 1,240 | 1,200 | 1,200 | -45 | -3.6% | 22,400 |
| 2005/12/07 | 1,249 | 1,249 | 1,240 | 1,245 | +1 | +0.1% | 22,900 |
| 2005/12/06 | 1,250 | 1,260 | 1,238 | 1,244 | +4 | +0.3% | 29,100 |
| 2005/12/05 | 1,191 | 1,250 | 1,191 | 1,240 | +70 | +6% | 58,300 |
| 2005/12/02 | 1,148 | 1,175 | 1,146 | 1,170 | +25 | +2.2% | 32,100 |
| 2005/12/01 | 1,115 | 1,145 | 1,110 | 1,145 | +35 | +3.2% | 21,800 |
| 2005/11/30 | 1,111 | 1,115 | 1,080 | 1,110 | -2 | -0.2% | 17,900 |
| 2005/11/29 | 1,106 | 1,113 | 1,050 | 1,112 | -1 | -0.1% | 23,600 |
| 2005/11/28 | 1,120 | 1,120 | 1,106 | 1,113 | -13 | -1.2% | 10,600 |
| 2005/11/25 | 1,121 | 1,126 | 1,110 | 1,126 | +5 | +0.4% | 14,300 |
| 2005/11/24 | 1,138 | 1,138 | 1,116 | 1,121 | -7 | -0.6% | 13,900 |
| 2005/11/22 | 1,140 | 1,140 | 1,125 | 1,128 | -4 | -0.4% | 11,300 |
| 2005/11/21 | 1,147 | 1,147 | 1,131 | 1,132 | -15 | -1.3% | 30,500 |
| 2005/11/18 | 1,150 | 1,160 | 1,147 | 1,147 | -3 | -0.3% | 14,300 |
| 2005/11/17 | 1,142 | 1,155 | 1,138 | 1,150 | +9 | +0.8% | 18,000 |
| 2005/11/16 | 1,132 | 1,142 | 1,131 | 1,141 | -2 | -0.2% | 3,100 |
| 2005/11/15 | 1,150 | 1,150 | 1,131 | 1,143 | -4 | -0.3% | 4,900 |
| 2005/11/14 | 1,159 | 1,160 | 1,147 | 1,147 | -10 | -0.9% | 12,800 |
| 2005/11/11 | 1,153 | 1,159 | 1,152 | 1,157 | +2 | +0.2% | 7,000 |
| 2005/11/10 | 1,169 | 1,180 | 1,145 | 1,155 | ±0 | ±0% | 31,400 |
| 2005/11/09 | 1,148 | 1,160 | 1,146 | 1,155 | +7 | +0.6% | 25,600 |
| 2005/11/08 | 1,143 | 1,148 | 1,140 | 1,148 | +11 | +1% | 14,500 |
4751～
4800
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
