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 |
|---|---|---|---|---|---|---|---|
| 2008/09/22 | 1,224 | 1,252 | 1,200 | 1,200 | +10 | +0.8% | 11,600 |
| 2008/09/19 | 1,100 | 1,200 | 1,090 | 1,190 | +95 | +8.7% | 35,100 |
| 2008/09/18 | 1,015 | 1,098 | 1,015 | 1,095 | +44 | +4.2% | 31,400 |
| 2008/09/17 | 1,050 | 1,085 | 1,035 | 1,051 | +37 | +3.6% | 23,400 |
| 2008/09/16 | 1,080 | 1,080 | 1,003 | 1,014 | -124 | -10.9% | 39,400 |
| 2008/09/12 | 1,134 | 1,139 | 1,121 | 1,138 | +23 | +2.1% | 14,000 |
| 2008/09/11 | 1,121 | 1,157 | 1,115 | 1,115 | -12 | -1.1% | 11,100 |
| 2008/09/10 | 1,116 | 1,138 | 1,116 | 1,127 | -9 | -0.8% | 11,400 |
| 2008/09/09 | 1,187 | 1,187 | 1,135 | 1,136 | -49 | -4.1% | 8,900 |
| 2008/09/08 | 1,136 | 1,185 | 1,131 | 1,185 | +49 | +4.3% | 15,400 |
| 2008/09/05 | 1,110 | 1,176 | 1,100 | 1,136 | +10 | +0.9% | 27,500 |
| 2008/09/04 | 1,182 | 1,187 | 1,122 | 1,126 | -74 | -6.2% | 32,200 |
| 2008/09/03 | 1,210 | 1,219 | 1,190 | 1,200 | +10 | +0.8% | 11,300 |
| 2008/09/02 | 1,238 | 1,244 | 1,181 | 1,190 | -49 | -4% | 24,300 |
| 2008/09/01 | 1,270 | 1,270 | 1,238 | 1,239 | -31 | -2.4% | 11,400 |
| 2008/08/29 | 1,245 | 1,270 | 1,232 | 1,270 | +32 | +2.6% | 21,700 |
| 2008/08/28 | 1,264 | 1,264 | 1,210 | 1,238 | -7 | -0.6% | 25,600 |
| 2008/08/27 | 1,241 | 1,261 | 1,229 | 1,245 | +6 | +0.5% | 50,900 |
| 2008/08/26 | 1,210 | 1,239 | 1,210 | 1,239 | +19 | +1.6% | 12,500 |
| 2008/08/25 | 1,212 | 1,228 | 1,206 | 1,220 | +8 | +0.7% | 18,600 |
| 2008/08/22 | 1,211 | 1,218 | 1,182 | 1,212 | -2 | -0.2% | 18,100 |
| 2008/08/21 | 1,236 | 1,236 | 1,210 | 1,214 | -25 | -2% | 13,600 |
| 2008/08/20 | 1,257 | 1,257 | 1,224 | 1,239 | -18 | -1.4% | 17,300 |
| 2008/08/19 | 1,259 | 1,284 | 1,252 | 1,257 | -22 | -1.7% | 10,000 |
| 2008/08/18 | 1,274 | 1,315 | 1,253 | 1,279 | +5 | +0.4% | 21,000 |
| 2008/08/15 | 1,232 | 1,287 | 1,221 | 1,274 | +42 | +3.4% | 22,800 |
| 2008/08/14 | 1,237 | 1,237 | 1,221 | 1,232 | -5 | -0.4% | 17,600 |
| 2008/08/13 | 1,263 | 1,267 | 1,225 | 1,237 | -38 | -3% | 17,000 |
| 2008/08/12 | 1,310 | 1,313 | 1,272 | 1,275 | -5 | -0.4% | 27,500 |
| 2008/08/11 | 1,323 | 1,323 | 1,270 | 1,280 | +77 | +6.4% | 39,400 |
| 2008/08/08 | 1,219 | 1,219 | 1,165 | 1,203 | -21 | -1.7% | 27,700 |
| 2008/08/07 | 1,238 | 1,242 | 1,221 | 1,224 | -14 | -1.1% | 21,100 |
| 2008/08/06 | 1,242 | 1,256 | 1,228 | 1,238 | -2 | -0.2% | 22,700 |
| 2008/08/05 | 1,225 | 1,260 | 1,225 | 1,240 | -5 | -0.4% | 13,900 |
| 2008/08/04 | 1,283 | 1,292 | 1,236 | 1,245 | -58 | -4.5% | 13,400 |
| 2008/08/01 | 1,351 | 1,380 | 1,302 | 1,303 | -47 | -3.5% | 12,600 |
| 2008/07/31 | 1,364 | 1,370 | 1,337 | 1,350 | -10 | -0.7% | 11,400 |
| 2008/07/30 | 1,351 | 1,360 | 1,349 | 1,360 | +7 | +0.5% | 6,600 |
| 2008/07/29 | 1,350 | 1,353 | 1,331 | 1,353 | -17 | -1.2% | 5,800 |
| 2008/07/28 | 1,391 | 1,391 | 1,361 | 1,370 | -2 | -0.1% | 4,500 |
| 2008/07/25 | 1,394 | 1,405 | 1,371 | 1,372 | -22 | -1.6% | 14,600 |
| 2008/07/24 | 1,385 | 1,400 | 1,362 | 1,394 | +44 | +3.3% | 17,800 |
| 2008/07/23 | 1,377 | 1,380 | 1,350 | 1,350 | -3 | -0.2% | 15,300 |
| 2008/07/22 | 1,370 | 1,373 | 1,338 | 1,353 | +3 | +0.2% | 8,800 |
| 2008/07/18 | 1,361 | 1,365 | 1,324 | 1,350 | ±0 | ±0% | 14,400 |
| 2008/07/17 | 1,346 | 1,364 | 1,346 | 1,350 | +13 | +1% | 4,900 |
| 2008/07/16 | 1,356 | 1,364 | 1,337 | 1,337 | -39 | -2.8% | 11,500 |
| 2008/07/15 | 1,380 | 1,394 | 1,360 | 1,376 | +10 | +0.7% | 14,400 |
| 2008/07/14 | 1,380 | 1,392 | 1,365 | 1,366 | -25 | -1.8% | 6,500 |
| 2008/07/11 | 1,390 | 1,400 | 1,370 | 1,391 | +1 | +0.1% | 6,900 |
4151～
4200
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
