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 |
|---|---|---|---|---|---|---|---|
| 2006/03/15 | 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 |
| 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 |
4751～
4800
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
