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 |
|---|---|---|---|---|---|---|---|
| 2014/03/28 | 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 |
| 2014/02/04 | 2,880 | 3,000 | 2,830 | 2,904 | -146 | -4.8% | 28,200 |
| 2014/02/03 | 2,986 | 3,080 | 2,981 | 3,050 | -5 | -0.2% | 19,900 |
| 2014/01/31 | 2,900 | 3,100 | 2,850 | 3,055 | +182 | +6.3% | 26,700 |
| 2014/01/30 | 2,845 | 2,920 | 2,840 | 2,873 | -57 | -1.9% | 26,200 |
| 2014/01/29 | 2,760 | 3,000 | 2,760 | 2,930 | +170 | +6.2% | 14,900 |
| 2014/01/28 | 2,900 | 3,160 | 2,700 | 2,760 | -140 | -4.8% | 86,500 |
| 2014/01/27 | 2,800 | 2,901 | 2,800 | 2,900 | -80 | -2.7% | 68,000 |
| 2014/01/24 | 2,995 | 3,060 | 2,900 | 2,980 | -85 | -2.8% | 82,600 |
| 2014/01/23 | 2,920 | 3,250 | 2,920 | 3,065 | +105 | +3.5% | 94,200 |
| 2014/01/22 | 2,855 | 2,967 | 2,850 | 2,960 | +101 | +3.5% | 68,800 |
| 2014/01/21 | 2,800 | 2,898 | 2,751 | 2,859 | +109 | +4% | 108,500 |
| 2014/01/20 | 2,510 | 2,750 | 2,450 | 2,750 | +310 | +12.7% | 61,400 |
| 2014/01/17 | 2,272 | 2,450 | 2,272 | 2,440 | +143 | +6.2% | 26,900 |
| 2014/01/16 | 2,250 | 2,310 | 2,250 | 2,297 | +65 | +2.9% | 17,100 |
2801～
2850
件表示中 / 3780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 | 124,200円 | -10.8% | -21.7% | 4.43% | 7.69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 |
| トーホー | 357,000円 | +2.7% | +7.9% | 4.20% | 8.07倍 | 1.23倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 佐藤商 | 175,400円 | +1.9% | +0.1% | 4.33% | 6.60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 |
| 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 |
| 小野建 | 145,100円 | +1.4% | -13.1% | 4.76% | 8.99倍 | 0.37倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
