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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 2,801 | 2,847 | 2,702 | 2,765 | -82 | -2.9% | 27,900 |
| 2014/06/30 | 2,833 | 2,850 | 2,805 | 2,847 | +14 | +0.5% | 10,000 |
| 2014/06/27 | 2,832 | 2,841 | 2,711 | 2,833 | +83 | +3% | 19,400 |
| 2014/06/26 | 2,650 | 2,750 | 2,650 | 2,750 | +78 | +2.9% | 7,900 |
| 2014/06/25 | 2,632 | 2,673 | 2,610 | 2,672 | -1 | ±0% | 10,900 |
| 2014/06/24 | 2,706 | 2,741 | 2,664 | 2,673 | -69 | -2.5% | 7,500 |
| 2014/06/23 | 2,776 | 2,825 | 2,683 | 2,742 | -84 | -3% | 28,000 |
| 2014/06/20 | 2,850 | 2,852 | 2,799 | 2,826 | -34 | -1.2% | 4,700 |
| 2014/06/19 | 2,857 | 2,860 | 2,800 | 2,860 | +31 | +1.1% | 9,000 |
| 2014/06/18 | 2,828 | 2,829 | 2,745 | 2,829 | +25 | +0.9% | 7,500 |
| 2014/06/17 | 2,852 | 2,889 | 2,782 | 2,804 | -53 | -1.9% | 6,100 |
| 2014/06/16 | 2,900 | 2,901 | 2,842 | 2,857 | -43 | -1.5% | 6,300 |
| 2014/06/13 | 2,952 | 2,955 | 2,861 | 2,900 | -89 | -3% | 6,400 |
| 2014/06/12 | 2,950 | 2,994 | 2,911 | 2,989 | +39 | +1.3% | 4,400 |
| 2014/06/11 | 3,000 | 3,000 | 2,900 | 2,950 | -70 | -2.3% | 2,600 |
| 2014/06/10 | 3,045 | 3,050 | 2,811 | 3,020 | -55 | -1.8% | 9,900 |
| 2014/06/09 | 3,110 | 3,110 | 3,030 | 3,075 | -105 | -3.3% | 4,200 |
| 2014/06/06 | 3,120 | 3,190 | 3,120 | 3,180 | -10 | -0.3% | 2,800 |
| 2014/06/05 | 3,135 | 3,195 | 3,070 | 3,190 | +125 | +4.1% | 10,800 |
| 2014/06/04 | 3,085 | 3,085 | 3,015 | 3,065 | -20 | -0.6% | 3,100 |
| 2014/06/03 | 3,100 | 3,100 | 3,000 | 3,085 | -45 | -1.4% | 20,300 |
| 2014/06/02 | 3,170 | 3,170 | 3,100 | 3,130 | +45 | +1.5% | 4,200 |
| 2014/05/30 | 3,155 | 3,180 | 3,060 | 3,085 | -120 | -3.7% | 13,300 |
| 2014/05/29 | 3,170 | 3,235 | 3,100 | 3,205 | -30 | -0.9% | 6,300 |
| 2014/05/28 | 3,120 | 3,250 | 3,110 | 3,235 | -15 | -0.5% | 10,200 |
| 2014/05/27 | 3,295 | 3,330 | 3,200 | 3,250 | -40 | -1.2% | 14,300 |
| 2014/05/26 | 3,010 | 3,290 | 3,010 | 3,290 | +270 | +8.9% | 31,800 |
| 2014/05/23 | 2,820 | 3,115 | 2,820 | 3,020 | +117 | +4% | 21,800 |
| 2014/05/22 | 2,650 | 2,920 | 2,566 | 2,903 | +314 | +12.1% | 19,000 |
| 2014/05/21 | 2,640 | 2,670 | 2,503 | 2,589 | -101 | -3.8% | 33,800 |
| 2014/05/20 | 2,815 | 2,850 | 2,500 | 2,690 | -200 | -6.9% | 49,800 |
| 2014/05/19 | 3,100 | 3,100 | 2,855 | 2,890 | -210 | -6.8% | 10,600 |
| 2014/05/16 | 3,115 | 3,190 | 3,000 | 3,100 | -155 | -4.8% | 11,200 |
| 2014/05/15 | 3,400 | 3,400 | 3,180 | 3,255 | -170 | -5% | 29,500 |
| 2014/05/14 | 3,415 | 3,455 | 3,400 | 3,425 | +25 | +0.7% | 15,700 |
| 2014/05/13 | 3,420 | 3,420 | 3,390 | 3,400 | -30 | -0.9% | 5,800 |
| 2014/05/12 | 3,380 | 3,490 | 3,380 | 3,430 | +50 | +1.5% | 6,700 |
| 2014/05/09 | 3,400 | 3,400 | 3,350 | 3,380 | -30 | -0.9% | 3,100 |
| 2014/05/08 | 3,450 | 3,500 | 3,410 | 3,410 | -40 | -1.2% | 7,200 |
| 2014/05/07 | 3,370 | 3,450 | 3,310 | 3,450 | +80 | +2.4% | 10,300 |
| 2014/05/02 | 3,320 | 3,370 | 3,320 | 3,370 | -20 | -0.6% | 4,700 |
| 2014/05/01 | 3,245 | 3,390 | 3,245 | 3,390 | +110 | +3.4% | 5,700 |
| 2014/04/30 | 3,390 | 3,390 | 3,230 | 3,280 | -45 | -1.4% | 19,100 |
| 2014/04/28 | 3,260 | 3,340 | 3,260 | 3,325 | +5 | +0.2% | 3,800 |
| 2014/04/25 | 3,370 | 3,395 | 3,220 | 3,320 | -30 | -0.9% | 9,400 |
| 2014/04/24 | 3,380 | 3,385 | 3,330 | 3,350 | -30 | -0.9% | 5,300 |
| 2014/04/23 | 3,430 | 3,430 | 3,360 | 3,380 | -35 | -1% | 4,800 |
| 2014/04/22 | 3,415 | 3,450 | 3,370 | 3,415 | +15 | +0.4% | 9,500 |
| 2014/04/21 | 3,375 | 3,415 | 3,365 | 3,400 | +40 | +1.2% | 2,700 |
| 2014/04/18 | 3,385 | 3,400 | 3,300 | 3,360 | -30 | -0.9% | 3,200 |
2651～
2700
件表示中 / 3694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 | 108,000円 | -6.8% | +15.5% | 5.09% | 5.18倍 | 1.20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 |
| カナデン | 149,400円 | +4.9% | +2.1% | 4.15% | 9.25倍 | 0.69倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 佐藤商 | 152,300円 | +4.0% | -4.7% | 4.79% | 5.76倍 | 0.49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 |
| 三信電 | 199,100円 | +9.9% | +10.0% | 6.03% | 8.12倍 | 0.65倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| ＪＫＨＤ | 102,500円 | +2.9% | -19.3% | 4.39% | 5.93倍 | 0.45倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
市場注目の銘柄
チャート関連のコラム
