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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 1,314 | 1,350 | 1,290 | 1,345 | +31 | +2.4% | 25,300 |
| 2010/07/28 | 1,308 | 1,314 | 1,290 | 1,314 | +24 | +1.9% | 16,000 |
| 2010/07/27 | 1,292 | 1,293 | 1,266 | 1,290 | +28 | +2.2% | 11,100 |
| 2010/07/26 | 1,270 | 1,290 | 1,257 | 1,262 | +35 | +2.9% | 13,400 |
| 2010/07/23 | 1,240 | 1,251 | 1,227 | 1,227 | +36 | +3% | 10,300 |
| 2010/07/22 | 1,200 | 1,276 | 1,175 | 1,191 | -9 | -0.8% | 23,600 |
| 2010/07/21 | 1,280 | 1,280 | 1,200 | 1,200 | -60 | -4.8% | 25,800 |
| 2010/07/20 | 1,240 | 1,266 | 1,231 | 1,260 | +3 | +0.2% | 12,900 |
| 2010/07/16 | 1,289 | 1,289 | 1,238 | 1,257 | -41 | -3.2% | 16,100 |
| 2010/07/15 | 1,330 | 1,330 | 1,298 | 1,298 | -36 | -2.7% | 9,700 |
| 2010/07/14 | 1,300 | 1,347 | 1,299 | 1,334 | +51 | +4% | 12,900 |
| 2010/07/13 | 1,315 | 1,315 | 1,283 | 1,283 | -9 | -0.7% | 9,200 |
| 2010/07/12 | 1,276 | 1,330 | 1,276 | 1,292 | +17 | +1.3% | 9,100 |
| 2010/07/09 | 1,276 | 1,283 | 1,268 | 1,275 | -1 | -0.1% | 9,300 |
| 2010/07/08 | 1,296 | 1,296 | 1,266 | 1,276 | +40 | +3.2% | 15,600 |
| 2010/07/07 | 1,300 | 1,304 | 1,235 | 1,236 | -58 | -4.5% | 22,500 |
| 2010/07/06 | 1,278 | 1,295 | 1,250 | 1,294 | +19 | +1.5% | 11,600 |
| 2010/07/05 | 1,251 | 1,276 | 1,250 | 1,275 | +6 | +0.5% | 13,300 |
| 2010/07/02 | 1,250 | 1,285 | 1,201 | 1,269 | +14 | +1.1% | 16,600 |
| 2010/07/01 | 1,271 | 1,271 | 1,249 | 1,255 | -26 | -2% | 20,600 |
| 2010/06/30 | 1,259 | 1,290 | 1,230 | 1,281 | -21 | -1.6% | 48,200 |
| 2010/06/29 | 1,396 | 1,399 | 1,299 | 1,302 | -64 | -4.7% | 22,100 |
| 2010/06/28 | 1,392 | 1,392 | 1,366 | 1,366 | -26 | -1.9% | 7,300 |
| 2010/06/25 | 1,439 | 1,439 | 1,381 | 1,392 | -75 | -5.1% | 47,100 |
| 2010/06/24 | 1,438 | 1,485 | 1,430 | 1,467 | +20 | +1.4% | 7,600 |
| 2010/06/23 | 1,453 | 1,457 | 1,435 | 1,447 | -46 | -3.1% | 23,000 |
| 2010/06/22 | 1,524 | 1,524 | 1,489 | 1,493 | -39 | -2.5% | 14,100 |
| 2010/06/21 | 1,505 | 1,538 | 1,485 | 1,532 | +52 | +3.5% | 24,200 |
| 2010/06/18 | 1,491 | 1,491 | 1,465 | 1,480 | -5 | -0.3% | 18,500 |
| 2010/06/17 | 1,490 | 1,515 | 1,477 | 1,485 | -4 | -0.3% | 30,500 |
| 2010/06/16 | 1,500 | 1,510 | 1,476 | 1,489 | +42 | +2.9% | 26,800 |
| 2010/06/15 | 1,415 | 1,456 | 1,404 | 1,447 | +47 | +3.4% | 23,600 |
| 2010/06/14 | 1,350 | 1,402 | 1,350 | 1,400 | +50 | +3.7% | 44,500 |
| 2010/06/11 | 1,350 | 1,356 | 1,342 | 1,350 | +20 | +1.5% | 23,100 |
| 2010/06/10 | 1,311 | 1,337 | 1,311 | 1,330 | +8 | +0.6% | 12,300 |
| 2010/06/09 | 1,350 | 1,352 | 1,306 | 1,322 | -30 | -2.2% | 17,000 |
| 2010/06/08 | 1,350 | 1,377 | 1,345 | 1,352 | -33 | -2.4% | 49,900 |
| 2010/06/07 | 1,371 | 1,407 | 1,371 | 1,385 | -41 | -2.9% | 27,400 |
| 2010/06/04 | 1,455 | 1,455 | 1,421 | 1,426 | -4 | -0.3% | 14,400 |
| 2010/06/03 | 1,460 | 1,460 | 1,410 | 1,430 | +22 | +1.6% | 24,200 |
| 2010/06/02 | 1,416 | 1,446 | 1,408 | 1,408 | -25 | -1.7% | 6,200 |
| 2010/06/01 | 1,465 | 1,465 | 1,419 | 1,433 | -27 | -1.8% | 7,700 |
| 2010/05/31 | 1,401 | 1,470 | 1,400 | 1,460 | +50 | +3.5% | 31,700 |
| 2010/05/28 | 1,401 | 1,439 | 1,401 | 1,410 | +45 | +3.3% | 45,900 |
| 2010/05/27 | 1,290 | 1,370 | 1,282 | 1,365 | +75 | +5.8% | 50,100 |
| 2010/05/26 | 1,271 | 1,300 | 1,236 | 1,290 | +4 | +0.3% | 37,500 |
| 2010/05/25 | 1,335 | 1,340 | 1,270 | 1,286 | -49 | -3.7% | 55,200 |
| 2010/05/24 | 1,362 | 1,377 | 1,303 | 1,335 | -10 | -0.7% | 73,000 |
| 2010/05/21 | 1,380 | 1,394 | 1,320 | 1,345 | -95 | -6.6% | 72,300 |
| 2010/05/20 | 1,440 | 1,468 | 1,416 | 1,440 | -30 | -2% | 30,600 |
3701～
3750
件表示中 / 6035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 | 80,800円 | -1.6% | +103.5% | 2.48% | 4.55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 | 231,100円 | +38.8% | +77.0% | 2.16% | 26.50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 |
| 東ラヂエタ | 128,000円 | -0.2% | -3.6% | 3.55% | 9.75倍 | 0.56倍 |
|
トラック向けラジエーター、クーラーを製造。いすゞ自動車向けが５割程度。建機用も製造 |
市場注目の銘柄
チャート関連のコラム
