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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 29,550 | 29,550 | 27,400 | 28,010 | -1,370 | -4.7% | 240 |
| 2010/05/24 | 30,100 | 30,500 | 29,380 | 29,380 | -610 | -2% | 317 |
| 2010/05/21 | 29,000 | 29,990 | 28,810 | 29,990 | -560 | -1.8% | 383 |
| 2010/05/20 | 31,000 | 31,750 | 30,500 | 30,550 | -1,800 | -5.6% | 214 |
| 2010/05/19 | 32,500 | 32,500 | 29,240 | 32,350 | -1,650 | -4.9% | 1,303 |
| 2010/05/18 | 35,150 | 36,000 | 33,050 | 34,000 | -1,450 | -4.1% | 442 |
| 2010/05/17 | 35,850 | 37,800 | 33,150 | 35,450 | +1,000 | +2.9% | 1,129 |
| 2010/05/14 | 33,900 | 34,700 | 33,550 | 34,450 | +50 | +0.1% | 156 |
| 2010/05/13 | 34,000 | 34,400 | 33,500 | 34,400 | +900 | +2.7% | 180 |
| 2010/05/12 | 35,000 | 35,800 | 32,800 | 33,500 | -1,100 | -3.2% | 547 |
| 2010/05/11 | 39,150 | 39,150 | 33,600 | 34,600 | +2,450 | +7.6% | 3,197 |
| 2010/05/10 | 31,000 | 33,000 | 31,000 | 32,150 | +550 | +1.7% | 196 |
| 2010/05/07 | 31,500 | 32,000 | 30,000 | 31,600 | -1,650 | -5% | 486 |
| 2010/05/06 | 33,500 | 34,450 | 33,100 | 33,250 | -1,700 | -4.9% | 241 |
| 2010/04/30 | 35,000 | 35,400 | 34,500 | 34,950 | +150 | +0.4% | 154 |
| 2010/04/28 | 34,000 | 35,000 | 34,000 | 34,800 | -500 | -1.4% | 190 |
| 2010/04/27 | 35,300 | 36,400 | 34,500 | 35,300 | ±0 | ±0% | 311 |
| 2010/04/26 | 35,000 | 36,600 | 34,750 | 35,300 | +1,250 | +3.7% | 512 |
| 2010/04/23 | 34,000 | 34,050 | 33,100 | 34,050 | +300 | +0.9% | 198 |
| 2010/04/22 | 33,600 | 34,100 | 32,550 | 33,750 | +150 | +0.4% | 164 |
| 2010/04/21 | 33,000 | 33,600 | 32,550 | 33,600 | +1,300 | +4% | 245 |
| 2010/04/20 | 34,200 | 34,950 | 32,100 | 32,300 | -1,400 | -4.2% | 556 |
| 2010/04/19 | 33,100 | 34,200 | 33,100 | 33,700 | -1,200 | -3.4% | 193 |
| 2010/04/16 | 36,050 | 36,500 | 33,600 | 34,900 | -300 | -0.9% | 703 |
| 2010/04/15 | 33,050 | 35,750 | 32,900 | 35,200 | +1,750 | +5.2% | 840 |
| 2010/04/14 | 32,750 | 33,600 | 32,600 | 33,450 | +250 | +0.8% | 165 |
| 2010/04/13 | 34,250 | 34,250 | 32,200 | 33,200 | -600 | -1.8% | 250 |
| 2010/04/12 | 33,200 | 33,900 | 32,100 | 33,800 | +300 | +0.9% | 373 |
| 2010/04/09 | 32,150 | 33,750 | 31,100 | 33,500 | +1,750 | +5.5% | 528 |
| 2010/04/08 | 31,950 | 32,200 | 31,200 | 31,750 | -200 | -0.6% | 195 |
| 2010/04/07 | 30,450 | 31,950 | 30,300 | 31,950 | +1,450 | +4.8% | 303 |
| 2010/04/06 | 30,350 | 30,800 | 30,050 | 30,500 | -450 | -1.5% | 283 |
| 2010/04/05 | 32,600 | 32,700 | 30,500 | 30,950 | -950 | -3% | 190 |
| 2010/04/02 | 30,700 | 32,000 | 30,500 | 31,900 | +900 | +2.9% | 317 |
| 2010/04/01 | 30,700 | 31,050 | 29,810 | 31,000 | - | - | 321 |
3701～
3735
件表示中 / 3735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 | 118,700円 | - | - | - | - | 1.18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 |
| 新光商 | 95,400円 | -7.3% | +73.0% | 1.31% | 38.75倍 | 0.55倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| 八洲電機 | 165,400円 | +2.9% | +6.1% | 2.42% | 8.79倍 | 1.15倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| 小野建 | 138,800円 | +1.4% | -13.1% | 4.97% | 8.67倍 | 0.36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 |
| トーホー | 313,000円 | +2.7% | +7.9% | 4.79% | 7.08倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
