エフティグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 930 | 934 | 927 | 927 | -1 | -0.1% | 16,600 |
| 2017/11/28 | 943 | 943 | 927 | 928 | -17 | -1.8% | 16,400 |
| 2017/11/27 | 952 | 956 | 945 | 945 | -5 | -0.5% | 25,300 |
| 2017/11/24 | 941 | 950 | 941 | 950 | +9 | +1% | 28,500 |
| 2017/11/22 | 934 | 943 | 934 | 941 | +7 | +0.7% | 17,700 |
| 2017/11/21 | 930 | 937 | 929 | 934 | ±0 | ±0% | 18,400 |
| 2017/11/20 | 931 | 939 | 930 | 934 | -5 | -0.5% | 24,100 |
| 2017/11/17 | 918 | 940 | 915 | 939 | +26 | +2.8% | 80,500 |
| 2017/11/16 | 905 | 915 | 900 | 913 | +16 | +1.8% | 34,000 |
| 2017/11/15 | 912 | 914 | 895 | 897 | -11 | -1.2% | 41,900 |
| 2017/11/14 | 904 | 909 | 897 | 908 | +8 | +0.9% | 24,900 |
| 2017/11/13 | 911 | 912 | 894 | 900 | -11 | -1.2% | 76,600 |
| 2017/11/10 | 928 | 928 | 911 | 911 | -21 | -2.3% | 104,900 |
| 2017/11/09 | 934 | 937 | 919 | 932 | -2 | -0.2% | 54,500 |
| 2017/11/08 | 936 | 942 | 933 | 934 | -4 | -0.4% | 17,800 |
| 2017/11/07 | 941 | 944 | 937 | 938 | -6 | -0.6% | 33,700 |
| 2017/11/06 | 946 | 947 | 943 | 944 | -2 | -0.2% | 19,200 |
| 2017/11/02 | 940 | 948 | 935 | 946 | +7 | +0.7% | 35,400 |
| 2017/11/01 | 937 | 941 | 934 | 939 | +7 | +0.8% | 29,400 |
| 2017/10/31 | 928 | 935 | 926 | 932 | +4 | +0.4% | 39,900 |
| 2017/10/30 | 930 | 930 | 921 | 928 | +3 | +0.3% | 37,800 |
| 2017/10/27 | 928 | 928 | 921 | 925 | +7 | +0.8% | 36,700 |
| 2017/10/26 | 920 | 921 | 917 | 918 | ±0 | ±0% | 26,900 |
| 2017/10/25 | 926 | 930 | 918 | 918 | -5 | -0.5% | 27,100 |
| 2017/10/24 | 925 | 928 | 923 | 923 | -3 | -0.3% | 9,900 |
| 2017/10/23 | 922 | 929 | 922 | 926 | +4 | +0.4% | 15,300 |
| 2017/10/20 | 924 | 925 | 914 | 922 | -1 | -0.1% | 28,700 |
| 2017/10/19 | 922 | 925 | 920 | 923 | -1 | -0.1% | 24,400 |
| 2017/10/18 | 929 | 931 | 922 | 924 | -4 | -0.4% | 35,900 |
| 2017/10/17 | 932 | 933 | 927 | 928 | -4 | -0.4% | 17,800 |
| 2017/10/16 | 927 | 932 | 921 | 932 | +5 | +0.5% | 32,700 |
| 2017/10/13 | 923 | 927 | 921 | 927 | +3 | +0.3% | 14,400 |
| 2017/10/12 | 921 | 924 | 918 | 924 | +4 | +0.4% | 14,500 |
| 2017/10/11 | 917 | 920 | 915 | 920 | +3 | +0.3% | 15,800 |
| 2017/10/10 | 921 | 922 | 916 | 917 | ±0 | ±0% | 16,000 |
| 2017/10/06 | 919 | 920 | 915 | 917 | -2 | -0.2% | 11,500 |
| 2017/10/05 | 918 | 923 | 918 | 919 | -1 | -0.1% | 6,100 |
| 2017/10/04 | 919 | 922 | 917 | 920 | +1 | +0.1% | 10,100 |
| 2017/10/03 | 920 | 923 | 911 | 919 | +2 | +0.2% | 14,700 |
| 2017/10/02 | 912 | 917 | 911 | 917 | +5 | +0.5% | 9,100 |
| 2017/09/29 | 910 | 922 | 908 | 912 | +2 | +0.2% | 15,300 |
| 2017/09/28 | 909 | 911 | 908 | 910 | -2 | -0.2% | 25,300 |
| 2017/09/27 | 907 | 915 | 900 | 912 | -15 | -1.6% | 29,200 |
| 2017/09/26 | 931 | 934 | 924 | 927 | -7 | -0.7% | 34,000 |
| 2017/09/25 | 929 | 934 | 929 | 934 | +5 | +0.5% | 25,100 |
| 2017/09/22 | 925 | 929 | 921 | 929 | +3 | +0.3% | 24,700 |
| 2017/09/21 | 928 | 932 | 925 | 926 | ±0 | ±0% | 21,300 |
| 2017/09/20 | 929 | 934 | 923 | 926 | -5 | -0.5% | 34,000 |
| 2017/09/19 | 927 | 936 | 927 | 931 | +4 | +0.4% | 22,600 |
| 2017/09/15 | 922 | 928 | 920 | 927 | +5 | +0.5% | 16,400 |
1901～
1950
件表示中 / 3781件
類似銘柄と比較する
現在ご覧いただいている「エフティＧ」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 |
|---|---|---|---|---|---|---|---|---|
| エフティＧ | 124,500円 | -10.8% | -21.7% | 4.42% | 7.71倍 | 1.24倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| フォーバル | 141,300円 | +4.6% | +5.7% | 2.19% | 16.77倍 | 2.10倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| 佐藤商 | 175,000円 | +1.9% | +0.1% | 4.34% | 6.58倍 | 0.54倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 堀田丸正 | 63,100円 | +16.2% | - | 0.00% | 1190.57倍 | 13.27倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| 萩原電気 | 363,500円 | +4.4% | -5.0% | 5.09% | 10.07倍 | 0.71倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
市場注目の銘柄
チャート関連のコラム
