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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 3,385 | 3,500 | 3,150 | 3,390 | -50 | -1.5% | 33,400 |
| 2014/04/16 | 3,420 | 3,460 | 3,420 | 3,440 | +35 | +1% | 12,300 |
| 2014/04/15 | 3,125 | 3,420 | 3,125 | 3,405 | +350 | +11.5% | 15,000 |
| 2014/04/14 | 3,110 | 3,150 | 2,949 | 3,055 | -245 | -7.4% | 19,500 |
| 2014/04/11 | 3,295 | 3,340 | 3,195 | 3,300 | -65 | -1.9% | 5,700 |
| 2014/04/10 | 3,470 | 3,470 | 3,180 | 3,365 | -105 | -3% | 12,300 |
| 2014/04/09 | 3,460 | 3,500 | 3,395 | 3,470 | -30 | -0.9% | 7,000 |
| 2014/04/08 | 3,435 | 3,500 | 3,435 | 3,500 | +65 | +1.9% | 2,000 |
| 2014/04/07 | 3,575 | 3,575 | 3,385 | 3,435 | -85 | -2.4% | 4,300 |
| 2014/04/04 | 3,610 | 3,615 | 3,430 | 3,520 | -65 | -1.8% | 13,800 |
| 2014/04/03 | 3,730 | 3,730 | 3,440 | 3,585 | -5 | -0.1% | 16,800 |
| 2014/04/02 | 3,745 | 3,765 | 3,540 | 3,590 | -145 | -3.9% | 9,600 |
| 2014/04/01 | 3,600 | 3,750 | 3,590 | 3,735 | +185 | +5.2% | 8,500 |
| 2014/03/31 | 3,540 | 3,600 | 3,495 | 3,550 | +10 | +0.3% | 8,000 |
| 2014/03/28 | 3,500 | 3,600 | 3,500 | 3,540 | +25 | +0.7% | 11,100 |
| 2014/03/27 | 3,330 | 3,585 | 3,290 | 3,515 | +235 | +7.2% | 13,800 |
| 2014/03/26 | 2,940 | 3,325 | 2,940 | 3,280 | +200 | +6.5% | 11,400 |
| 2014/03/25 | 2,831 | 3,095 | 2,690 | 3,080 | +103 | +3.5% | 43,400 |
| 2014/03/24 | 2,980 | 2,999 | 2,912 | 2,977 | -28 | -0.9% | 12,400 |
| 2014/03/20 | 3,120 | 3,330 | 2,989 | 3,005 | -70 | -2.3% | 28,100 |
| 2014/03/19 | 3,100 | 3,145 | 3,020 | 3,075 | -20 | -0.6% | 18,300 |
| 2014/03/18 | 3,075 | 3,095 | 3,020 | 3,095 | -40 | -1.3% | 12,800 |
| 2014/03/17 | 3,250 | 3,250 | 3,060 | 3,135 | -165 | -5% | 22,000 |
| 2014/03/14 | 3,350 | 3,350 | 3,210 | 3,300 | -165 | -4.8% | 27,000 |
| 2014/03/13 | 3,680 | 3,755 | 3,395 | 3,465 | -215 | -5.8% | 23,000 |
| 2014/03/12 | 3,650 | 3,680 | 3,510 | 3,680 | -15 | -0.4% | 20,900 |
| 2014/03/11 | 3,690 | 3,780 | 3,660 | 3,695 | -65 | -1.7% | 12,300 |
| 2014/03/10 | 3,825 | 3,825 | 3,705 | 3,760 | -135 | -3.5% | 6,900 |
| 2014/03/07 | 4,000 | 4,000 | 3,785 | 3,895 | -105 | -2.6% | 13,200 |
| 2014/03/06 | 4,050 | 4,065 | 3,860 | 4,000 | +30 | +0.8% | 35,500 |
| 2014/03/05 | 3,800 | 3,995 | 3,750 | 3,970 | +270 | +7.3% | 45,300 |
| 2014/03/04 | 3,700 | 3,750 | 3,600 | 3,700 | -50 | -1.3% | 14,300 |
| 2014/03/03 | 3,675 | 3,780 | 3,650 | 3,750 | +5 | +0.1% | 18,300 |
| 2014/02/28 | 3,450 | 3,750 | 3,450 | 3,745 | +245 | +7% | 42,900 |
| 2014/02/27 | 3,500 | 3,500 | 3,330 | 3,500 | -20 | -0.6% | 18,700 |
| 2014/02/26 | 3,625 | 3,625 | 3,350 | 3,520 | -105 | -2.9% | 26,900 |
| 2014/02/25 | 3,800 | 3,800 | 3,550 | 3,625 | -200 | -5.2% | 28,800 |
| 2014/02/24 | 3,845 | 3,875 | 3,725 | 3,825 | -60 | -1.5% | 18,500 |
| 2014/02/21 | 3,735 | 3,890 | 3,555 | 3,885 | +80 | +2.1% | 52,000 |
| 2014/02/20 | 3,600 | 3,890 | 3,600 | 3,805 | +235 | +6.6% | 93,400 |
| 2014/02/19 | 3,470 | 3,570 | 3,330 | 3,570 | +100 | +2.9% | 60,000 |
| 2014/02/18 | 3,150 | 3,480 | 3,150 | 3,470 | +255 | +7.9% | 120,300 |
| 2014/02/17 | 3,230 | 3,250 | 3,100 | 3,215 | +35 | +1.1% | 39,600 |
| 2014/02/14 | 3,110 | 3,180 | 3,070 | 3,180 | +30 | +1% | 25,100 |
| 2014/02/13 | 3,165 | 3,185 | 3,080 | 3,150 | -10 | -0.3% | 19,400 |
| 2014/02/12 | 3,130 | 3,170 | 2,892 | 3,160 | +10 | +0.3% | 73,400 |
| 2014/02/10 | 3,000 | 3,150 | 2,899 | 3,150 | +250 | +8.6% | 37,300 |
| 2014/02/07 | 2,979 | 3,000 | 2,850 | 2,900 | -67 | -2.3% | 12,100 |
| 2014/02/06 | 2,941 | 2,985 | 2,870 | 2,967 | +126 | +4.4% | 25,600 |
| 2014/02/05 | 2,950 | 3,040 | 2,750 | 2,841 | -63 | -2.2% | 19,300 |
2701～
2750
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
