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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 160,000 | 163,900 | 155,300 | 157,700 | -6,300 | -3.8% | 238 |
| 2013/06/21 | 160,000 | 164,000 | 155,500 | 164,000 | -2,300 | -1.4% | 137 |
| 2013/06/20 | 166,200 | 169,200 | 166,100 | 166,300 | -4,700 | -2.7% | 99 |
| 2013/06/19 | 174,500 | 176,900 | 169,000 | 171,000 | -1,500 | -0.9% | 84 |
| 2013/06/18 | 165,000 | 174,000 | 164,800 | 172,500 | +6,100 | +3.7% | 203 |
| 2013/06/17 | 165,200 | 170,200 | 164,000 | 166,400 | -600 | -0.4% | 97 |
| 2013/06/14 | 165,000 | 167,000 | 164,000 | 167,000 | +6,900 | +4.3% | 108 |
| 2013/06/13 | 161,000 | 164,000 | 157,000 | 160,100 | -8,900 | -5.3% | 124 |
| 2013/06/12 | 164,000 | 171,800 | 160,300 | 169,000 | -2,800 | -1.6% | 87 |
| 2013/06/11 | 169,900 | 173,200 | 166,900 | 171,800 | +9,700 | +6% | 240 |
| 2013/06/10 | 156,000 | 164,800 | 156,000 | 162,100 | +12,100 | +8.1% | 207 |
| 2013/06/07 | 155,000 | 160,000 | 145,200 | 150,000 | -22,800 | -13.2% | 590 |
| 2013/06/06 | 182,000 | 182,000 | 163,300 | 172,800 | -17,200 | -9.1% | 572 |
| 2013/06/05 | 190,000 | 192,000 | 181,500 | 190,000 | -2,000 | -1% | 172 |
| 2013/06/04 | 188,000 | 192,000 | 175,500 | 192,000 | -1,500 | -0.8% | 409 |
| 2013/06/03 | 194,000 | 194,600 | 184,000 | 193,500 | -1,500 | -0.8% | 173 |
| 2013/05/31 | 195,300 | 198,000 | 190,500 | 195,000 | -300 | -0.2% | 441 |
| 2013/05/30 | 177,900 | 199,100 | 177,800 | 195,300 | +1,400 | +0.7% | 690 |
| 2013/05/29 | 176,100 | 193,900 | 172,100 | 193,900 | +20,800 | +12% | 775 |
| 2013/05/28 | 176,400 | 179,000 | 165,100 | 173,100 | -3,300 | -1.9% | 457 |
| 2013/05/27 | 172,100 | 183,600 | 168,600 | 176,400 | +13,200 | +8.1% | 785 |
| 2013/05/24 | 172,000 | 174,400 | 155,000 | 163,200 | -3,800 | -2.3% | 838 |
| 2013/05/23 | 177,000 | 183,500 | 152,500 | 167,000 | -18,000 | -9.7% | 1,618 |
| 2013/05/22 | 192,000 | 196,000 | 175,800 | 185,000 | -15,500 | -7.7% | 766 |
| 2013/05/21 | 222,000 | 224,800 | 191,200 | 200,500 | -9,500 | -4.5% | 795 |
| 2013/05/20 | 203,500 | 215,000 | 202,600 | 210,000 | +10,500 | +5.3% | 532 |
| 2013/05/17 | 191,100 | 207,500 | 191,100 | 199,500 | +2,800 | +1.4% | 682 |
| 2013/05/16 | 202,000 | 209,800 | 175,100 | 196,700 | -20,300 | -9.4% | 1,283 |
| 2013/05/15 | 250,000 | 254,000 | 198,500 | 217,000 | -31,500 | -12.7% | 2,000 |
| 2013/05/14 | 260,500 | 260,500 | 241,000 | 248,500 | -7,500 | -2.9% | 559 |
| 2013/05/13 | 270,000 | 270,000 | 250,000 | 256,000 | -10,900 | -4.1% | 688 |
| 2013/05/10 | 269,000 | 269,600 | 263,100 | 266,900 | +2,900 | +1.1% | 533 |
| 2013/05/09 | 245,000 | 266,800 | 243,900 | 264,000 | +9,200 | +3.6% | 800 |
| 2013/05/08 | 239,000 | 259,700 | 237,100 | 254,800 | +15,800 | +6.6% | 1,256 |
| 2013/05/07 | 239,000 | 239,900 | 235,600 | 239,000 | ±0 | ±0% | 503 |
| 2013/05/02 | 229,100 | 239,000 | 225,200 | 239,000 | +9,300 | +4% | 432 |
| 2013/05/01 | 222,500 | 230,000 | 217,000 | 229,700 | +7,200 | +3.2% | 338 |
| 2013/04/30 | 216,800 | 225,000 | 212,100 | 222,500 | +2,500 | +1.1% | 219 |
| 2013/04/26 | 221,500 | 227,000 | 210,200 | 220,000 | -500 | -0.2% | 374 |
| 2013/04/25 | 229,900 | 229,900 | 216,000 | 220,500 | -6,500 | -2.9% | 544 |
| 2013/04/24 | 230,000 | 232,000 | 215,700 | 227,000 | ±0 | ±0% | 985 |
| 2013/04/23 | 208,000 | 231,800 | 208,000 | 227,000 | +26,400 | +13.2% | 1,966 |
| 2013/04/22 | 205,000 | 209,000 | 199,900 | 200,600 | -900 | -0.4% | 420 |
| 2013/04/19 | 192,100 | 205,000 | 192,100 | 201,500 | +9,400 | +4.9% | 486 |
| 2013/04/18 | 194,600 | 198,900 | 191,200 | 192,100 | -2,900 | -1.5% | 236 |
| 2013/04/17 | 196,800 | 197,500 | 190,500 | 195,000 | +1,500 | +0.8% | 210 |
| 2013/04/16 | 184,000 | 193,500 | 184,000 | 193,500 | -500 | -0.3% | 337 |
| 2013/04/15 | 198,000 | 205,300 | 194,000 | 194,000 | -4,000 | -2% | 615 |
| 2013/04/12 | 191,000 | 199,000 | 190,500 | 198,000 | +4,100 | +2.1% | 644 |
| 2013/04/11 | 183,800 | 194,000 | 183,800 | 193,900 | +10,000 | +5.4% | 365 |
2901～
2950
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
