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 |
|---|---|---|---|---|---|---|---|
| 2008/07/09 | 1,418 | 1,426 | 1,371 | 1,373 | -33 | -2.3% | 20,700 |
| 2008/07/08 | 1,445 | 1,446 | 1,400 | 1,406 | -39 | -2.7% | 7,900 |
| 2008/07/07 | 1,455 | 1,455 | 1,395 | 1,445 | +1 | +0.1% | 12,500 |
| 2008/07/04 | 1,475 | 1,478 | 1,429 | 1,444 | -30 | -2% | 12,200 |
| 2008/07/03 | 1,477 | 1,477 | 1,451 | 1,474 | -1 | -0.1% | 14,200 |
| 2008/07/02 | 1,500 | 1,500 | 1,463 | 1,475 | -52 | -3.4% | 19,900 |
| 2008/07/01 | 1,554 | 1,554 | 1,510 | 1,527 | +3 | +0.2% | 7,500 |
| 2008/06/30 | 1,490 | 1,548 | 1,490 | 1,524 | +4 | +0.3% | 9,900 |
| 2008/06/27 | 1,490 | 1,533 | 1,490 | 1,520 | -20 | -1.3% | 8,500 |
| 2008/06/26 | 1,591 | 1,600 | 1,540 | 1,540 | ±0 | ±0% | 19,600 |
| 2008/06/25 | 1,513 | 1,548 | 1,420 | 1,540 | +26 | +1.7% | 29,300 |
| 2008/06/24 | 1,510 | 1,531 | 1,510 | 1,514 | -26 | -1.7% | 3,400 |
| 2008/06/23 | 1,540 | 1,542 | 1,509 | 1,540 | -23 | -1.5% | 8,900 |
| 2008/06/20 | 1,551 | 1,600 | 1,535 | 1,563 | -8 | -0.5% | 14,600 |
| 2008/06/19 | 1,611 | 1,618 | 1,570 | 1,571 | -40 | -2.5% | 16,100 |
| 2008/06/18 | 1,613 | 1,637 | 1,601 | 1,611 | -32 | -1.9% | 23,400 |
| 2008/06/17 | 1,660 | 1,664 | 1,611 | 1,643 | -41 | -2.4% | 39,600 |
| 2008/06/16 | 1,683 | 1,699 | 1,670 | 1,684 | +3 | +0.2% | 9,800 |
| 2008/06/13 | 1,680 | 1,691 | 1,662 | 1,681 | -2 | -0.1% | 13,700 |
| 2008/06/12 | 1,661 | 1,698 | 1,652 | 1,683 | +3 | +0.2% | 19,400 |
| 2008/06/11 | 1,700 | 1,703 | 1,661 | 1,680 | -2 | -0.1% | 18,700 |
| 2008/06/10 | 1,745 | 1,750 | 1,680 | 1,682 | -38 | -2.2% | 18,800 |
| 2008/06/09 | 1,740 | 1,740 | 1,691 | 1,720 | -55 | -3.1% | 20,300 |
| 2008/06/06 | 1,732 | 1,777 | 1,732 | 1,775 | +52 | +3% | 33,300 |
| 2008/06/05 | 1,700 | 1,730 | 1,700 | 1,723 | +9 | +0.5% | 7,700 |
| 2008/06/04 | 1,695 | 1,714 | 1,678 | 1,714 | +41 | +2.5% | 12,400 |
| 2008/06/03 | 1,710 | 1,710 | 1,671 | 1,673 | -36 | -2.1% | 11,300 |
| 2008/06/02 | 1,705 | 1,713 | 1,686 | 1,709 | +28 | +1.7% | 19,600 |
| 2008/05/30 | 1,665 | 1,705 | 1,665 | 1,681 | +30 | +1.8% | 13,600 |
| 2008/05/29 | 1,633 | 1,689 | 1,633 | 1,651 | +21 | +1.3% | 9,900 |
| 2008/05/28 | 1,669 | 1,698 | 1,630 | 1,630 | -55 | -3.3% | 13,300 |
| 2008/05/27 | 1,714 | 1,714 | 1,651 | 1,685 | +1 | +0.1% | 9,200 |
| 2008/05/26 | 1,664 | 1,730 | 1,632 | 1,684 | +21 | +1.3% | 17,900 |
| 2008/05/23 | 1,667 | 1,690 | 1,660 | 1,663 | -4 | -0.2% | 16,200 |
| 2008/05/22 | 1,630 | 1,676 | 1,600 | 1,667 | -11 | -0.7% | 18,800 |
| 2008/05/21 | 1,691 | 1,701 | 1,650 | 1,678 | -52 | -3% | 35,500 |
| 2008/05/20 | 1,679 | 1,735 | 1,672 | 1,730 | +73 | +4.4% | 49,600 |
| 2008/05/19 | 1,645 | 1,669 | 1,635 | 1,657 | +23 | +1.4% | 12,400 |
| 2008/05/16 | 1,594 | 1,648 | 1,581 | 1,634 | +66 | +4.2% | 30,000 |
| 2008/05/15 | 1,551 | 1,584 | 1,551 | 1,568 | +22 | +1.4% | 29,700 |
| 2008/05/14 | 1,535 | 1,560 | 1,506 | 1,546 | +36 | +2.4% | 34,200 |
| 2008/05/13 | 1,480 | 1,524 | 1,480 | 1,510 | +9 | +0.6% | 8,900 |
| 2008/05/12 | 1,450 | 1,544 | 1,448 | 1,501 | -18 | -1.2% | 15,500 |
| 2008/05/09 | 1,562 | 1,590 | 1,499 | 1,519 | -56 | -3.6% | 23,100 |
| 2008/05/08 | 1,538 | 1,593 | 1,537 | 1,575 | +7 | +0.4% | 14,300 |
| 2008/05/07 | 1,539 | 1,582 | 1,536 | 1,568 | +51 | +3.4% | 19,900 |
| 2008/05/02 | 1,511 | 1,540 | 1,510 | 1,517 | +12 | +0.8% | 22,800 |
| 2008/05/01 | 1,550 | 1,550 | 1,491 | 1,505 | -55 | -3.5% | 19,400 |
| 2008/04/30 | 1,501 | 1,579 | 1,500 | 1,560 | +70 | +4.7% | 36,300 |
| 2008/04/28 | 1,530 | 1,530 | 1,470 | 1,490 | +70 | +4.9% | 52,500 |
4201～
4250
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 | 81,300円 | -1.6% | +103.5% | 2.46% | 4.58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 | 230,000円 | +38.8% | +77.0% | 2.17% | 26.37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 | 389,500円 | +1.9% | -5.9% | 3.47% | 8.40倍 | 1.06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
