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 |
|---|---|---|---|---|---|---|---|
| 2018/04/25 | 1,389 | 1,393 | 1,374 | 1,391 | -1 | -0.1% | 59,100 |
| 2018/04/24 | 1,390 | 1,406 | 1,379 | 1,392 | +15 | +1.1% | 58,000 |
| 2018/04/23 | 1,374 | 1,400 | 1,372 | 1,377 | +5 | +0.4% | 83,600 |
| 2018/04/20 | 1,400 | 1,408 | 1,364 | 1,372 | -43 | -3% | 179,500 |
| 2018/04/19 | 1,402 | 1,431 | 1,395 | 1,415 | +20 | +1.4% | 46,100 |
| 2018/04/18 | 1,410 | 1,410 | 1,382 | 1,395 | -5 | -0.4% | 61,100 |
| 2018/04/17 | 1,433 | 1,433 | 1,389 | 1,400 | -33 | -2.3% | 55,000 |
| 2018/04/16 | 1,420 | 1,448 | 1,407 | 1,433 | +13 | +0.9% | 114,700 |
| 2018/04/13 | 1,370 | 1,427 | 1,363 | 1,420 | +61 | +4.5% | 117,400 |
| 2018/04/12 | 1,375 | 1,375 | 1,348 | 1,359 | -28 | -2% | 122,100 |
| 2018/04/11 | 1,387 | 1,430 | 1,382 | 1,387 | +6 | +0.4% | 108,100 |
| 2018/04/10 | 1,343 | 1,388 | 1,328 | 1,381 | +37 | +2.8% | 95,400 |
| 2018/04/09 | 1,357 | 1,374 | 1,339 | 1,344 | -12 | -0.9% | 49,000 |
| 2018/04/06 | 1,374 | 1,393 | 1,354 | 1,356 | -17 | -1.2% | 118,300 |
| 2018/04/05 | 1,379 | 1,383 | 1,354 | 1,373 | +10 | +0.7% | 113,100 |
| 2018/04/04 | 1,338 | 1,374 | 1,324 | 1,363 | +40 | +3% | 107,400 |
| 2018/04/03 | 1,315 | 1,333 | 1,298 | 1,323 | -8 | -0.6% | 47,500 |
| 2018/04/02 | 1,348 | 1,348 | 1,330 | 1,331 | +8 | +0.6% | 42,100 |
| 2018/03/30 | 1,316 | 1,337 | 1,307 | 1,323 | +20 | +1.5% | 82,800 |
| 2018/03/29 | 1,316 | 1,322 | 1,285 | 1,303 | +8 | +0.6% | 90,400 |
| 2018/03/28 | 1,306 | 1,308 | 1,282 | 1,295 | -47 | -3.5% | 98,500 |
| 2018/03/27 | 1,315 | 1,357 | 1,308 | 1,342 | +57 | +4.4% | 263,900 |
| 2018/03/26 | 1,245 | 1,286 | 1,244 | 1,285 | +42 | +3.4% | 161,200 |
| 2018/03/23 | 1,255 | 1,274 | 1,237 | 1,243 | -51 | -3.9% | 175,100 |
| 2018/03/22 | 1,290 | 1,306 | 1,278 | 1,294 | +9 | +0.7% | 101,900 |
| 2018/03/20 | 1,248 | 1,289 | 1,244 | 1,285 | +32 | +2.6% | 113,100 |
| 2018/03/19 | 1,287 | 1,293 | 1,248 | 1,253 | -32 | -2.5% | 132,700 |
| 2018/03/16 | 1,292 | 1,307 | 1,274 | 1,285 | +11 | +0.9% | 97,800 |
| 2018/03/15 | 1,277 | 1,277 | 1,240 | 1,274 | -6 | -0.5% | 79,100 |
| 2018/03/14 | 1,284 | 1,303 | 1,276 | 1,280 | -8 | -0.6% | 85,600 |
| 2018/03/13 | 1,286 | 1,289 | 1,270 | 1,288 | -3 | -0.2% | 58,600 |
| 2018/03/12 | 1,279 | 1,295 | 1,271 | 1,291 | +49 | +3.9% | 75,400 |
| 2018/03/09 | 1,251 | 1,263 | 1,235 | 1,242 | +8 | +0.6% | 105,300 |
| 2018/03/08 | 1,254 | 1,262 | 1,231 | 1,234 | -16 | -1.3% | 75,600 |
| 2018/03/07 | 1,259 | 1,264 | 1,233 | 1,250 | -12 | -1% | 105,500 |
| 2018/03/06 | 1,265 | 1,293 | 1,256 | 1,262 | +17 | +1.4% | 76,500 |
| 2018/03/05 | 1,291 | 1,293 | 1,235 | 1,245 | -59 | -4.5% | 143,600 |
| 2018/03/02 | 1,294 | 1,315 | 1,291 | 1,304 | -30 | -2.2% | 135,900 |
| 2018/03/01 | 1,360 | 1,368 | 1,329 | 1,334 | -26 | -1.9% | 142,100 |
| 2018/02/28 | 1,337 | 1,372 | 1,336 | 1,360 | +8 | +0.6% | 135,700 |
| 2018/02/27 | 1,345 | 1,360 | 1,329 | 1,352 | +13 | +1% | 155,100 |
| 2018/02/26 | 1,351 | 1,357 | 1,332 | 1,339 | +10 | +0.8% | 98,200 |
| 2018/02/23 | 1,315 | 1,345 | 1,315 | 1,329 | +18 | +1.4% | 155,700 |
| 2018/02/22 | 1,309 | 1,315 | 1,289 | 1,311 | -4 | -0.3% | 71,700 |
| 2018/02/21 | 1,317 | 1,328 | 1,305 | 1,315 | +9 | +0.7% | 72,500 |
| 2018/02/20 | 1,310 | 1,311 | 1,290 | 1,306 | -12 | -0.9% | 75,200 |
| 2018/02/19 | 1,286 | 1,319 | 1,280 | 1,318 | +45 | +3.5% | 145,500 |
| 2018/02/16 | 1,280 | 1,291 | 1,258 | 1,273 | +11 | +0.9% | 118,100 |
| 2018/02/15 | 1,259 | 1,283 | 1,240 | 1,262 | +30 | +2.4% | 99,300 |
| 2018/02/14 | 1,290 | 1,290 | 1,230 | 1,232 | -69 | -5.3% | 302,000 |
1801～
1850
件表示中 / 6034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 | 81,700円 | -1.6% | +103.5% | 2.45% | 4.60倍 | 0.29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 |
| 近畿車 | 228,300円 | +38.8% | +77.0% | 2.19% | 26.18倍 | 0.47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 |
| 松屋Ｒ＆Ｄ | 73,200円 | +0.3% | +1.3% | 1.37% | 9.75倍 | 2.26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 |
| デイトナ | 394,500円 | +1.9% | -5.9% | 3.42% | 8.51倍 | 1.07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 |
| ミクニ | 39,000円 | -0.4% | -15.6% | 3.59% | 11.95倍 | 0.35倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
市場注目の銘柄
チャート関連のコラム
