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 |
|---|---|---|---|---|---|---|---|
| 2017/11/28 | 1,831 | 1,849 | 1,804 | 1,835 | +4 | +0.2% | 118,000 |
| 2017/11/27 | 1,827 | 1,857 | 1,826 | 1,831 | +21 | +1.2% | 139,100 |
| 2017/11/24 | 1,811 | 1,829 | 1,795 | 1,810 | +8 | +0.4% | 50,000 |
| 2017/11/22 | 1,772 | 1,849 | 1,772 | 1,802 | +36 | +2% | 110,100 |
| 2017/11/21 | 1,758 | 1,781 | 1,746 | 1,766 | +26 | +1.5% | 59,800 |
| 2017/11/20 | 1,750 | 1,760 | 1,732 | 1,740 | +5 | +0.3% | 77,500 |
| 2017/11/17 | 1,780 | 1,789 | 1,731 | 1,735 | -5 | -0.3% | 138,700 |
| 2017/11/16 | 1,743 | 1,759 | 1,701 | 1,740 | +96 | +5.8% | 271,600 |
| 2017/11/15 | 1,696 | 1,708 | 1,633 | 1,644 | -66 | -3.9% | 117,600 |
| 2017/11/14 | 1,741 | 1,741 | 1,708 | 1,710 | -30 | -1.7% | 103,700 |
| 2017/11/13 | 1,802 | 1,810 | 1,735 | 1,740 | -86 | -4.7% | 155,300 |
| 2017/11/10 | 1,851 | 1,876 | 1,822 | 1,826 | -57 | -3% | 126,700 |
| 2017/11/09 | 1,919 | 1,923 | 1,850 | 1,883 | -27 | -1.4% | 228,400 |
| 2017/11/08 | 1,868 | 1,944 | 1,811 | 1,910 | +122 | +6.8% | 533,700 |
| 2017/11/07 | 1,801 | 1,815 | 1,775 | 1,788 | -29 | -1.6% | 137,200 |
| 2017/11/06 | 1,800 | 1,828 | 1,795 | 1,817 | +1 | +0.1% | 104,800 |
| 2017/11/02 | 1,811 | 1,823 | 1,781 | 1,816 | +3 | +0.2% | 74,900 |
| 2017/11/01 | 1,910 | 1,915 | 1,813 | 1,813 | -72 | -3.8% | 164,600 |
| 2017/10/31 | 1,882 | 1,915 | 1,863 | 1,885 | +21 | +1.1% | 111,300 |
| 2017/10/30 | 1,842 | 1,865 | 1,830 | 1,864 | +23 | +1.2% | 120,300 |
| 2017/10/27 | 1,849 | 1,855 | 1,816 | 1,841 | +20 | +1.1% | 103,800 |
| 2017/10/26 | 1,788 | 1,833 | 1,782 | 1,821 | +29 | +1.6% | 73,400 |
| 2017/10/25 | 1,801 | 1,832 | 1,791 | 1,792 | -8 | -0.4% | 76,000 |
| 2017/10/24 | 1,775 | 1,805 | 1,760 | 1,800 | +12 | +0.7% | 47,200 |
| 2017/10/23 | 1,820 | 1,820 | 1,781 | 1,788 | +2 | +0.1% | 52,500 |
| 2017/10/20 | 1,765 | 1,791 | 1,748 | 1,786 | +16 | +0.9% | 65,000 |
| 2017/10/19 | 1,763 | 1,784 | 1,761 | 1,770 | -1 | -0.1% | 43,000 |
| 2017/10/18 | 1,783 | 1,783 | 1,750 | 1,771 | +4 | +0.2% | 68,500 |
| 2017/10/17 | 1,787 | 1,787 | 1,761 | 1,767 | -1 | -0.1% | 41,300 |
| 2017/10/16 | 1,779 | 1,800 | 1,759 | 1,768 | +1 | +0.1% | 119,800 |
| 2017/10/13 | 1,782 | 1,783 | 1,743 | 1,767 | -28 | -1.6% | 116,200 |
| 2017/10/12 | 1,810 | 1,815 | 1,789 | 1,795 | -23 | -1.3% | 87,700 |
| 2017/10/11 | 1,871 | 1,874 | 1,810 | 1,818 | -52 | -2.8% | 74,300 |
| 2017/10/10 | 1,890 | 1,906 | 1,868 | 1,870 | -40 | -2.1% | 80,000 |
| 2017/10/06 | 1,836 | 1,931 | 1,836 | 1,910 | +62 | +3.4% | 145,000 |
| 2017/10/05 | 1,871 | 1,871 | 1,808 | 1,848 | -23 | -1.2% | 166,300 |
| 2017/10/04 | 1,872 | 1,889 | 1,859 | 1,871 | -11 | -0.6% | 61,800 |
| 2017/10/03 | 1,860 | 1,893 | 1,853 | 1,882 | +21 | +1.1% | 74,800 |
| 2017/10/02 | 1,840 | 1,861 | 1,820 | 1,861 | +20 | +1.1% | 66,000 |
| 2017/09/29 | 1,855 | 1,857 | 1,826 | 1,841 | -27 | -1.4% | 54,500 |
| 2017/09/28 | 1,849 | 1,894 | 1,849 | 1,868 | +35 | +1.9% | 96,200 |
| 2017/09/27 | 1,876 | 1,876 | 1,818 | 1,833 | -43 | -2.3% | 81,700 |
| 2017/09/26 | 1,859 | 1,884 | 1,859 | 1,876 | +40 | +2.2% | 148,200 |
| 2017/09/25 | 1,855 | 1,866 | 1,829 | 1,836 | +8 | +0.4% | 60,800 |
| 2017/09/22 | 1,848 | 1,897 | 1,815 | 1,828 | -10 | -0.5% | 134,100 |
| 2017/09/21 | 1,800 | 1,845 | 1,800 | 1,838 | +50 | +2.8% | 141,700 |
| 2017/09/20 | 1,796 | 1,810 | 1,775 | 1,788 | -17 | -0.9% | 70,600 |
| 2017/09/19 | 1,799 | 1,816 | 1,757 | 1,805 | +16 | +0.9% | 111,500 |
| 2017/09/15 | 1,721 | 1,790 | 1,721 | 1,789 | +45 | +2.6% | 94,800 |
| 2017/09/14 | 1,778 | 1,780 | 1,723 | 1,744 | -24 | -1.4% | 99,100 |
1901～
1950
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
