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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,460 | 1,463 | 1,430 | 1,451 | +3 | +0.2% | 44,400 |
| 2018/07/13 | 1,422 | 1,477 | 1,422 | 1,448 | +27 | +1.9% | 42,300 |
| 2018/07/12 | 1,407 | 1,435 | 1,394 | 1,421 | +7 | +0.5% | 18,600 |
| 2018/07/11 | 1,377 | 1,440 | 1,372 | 1,414 | +12 | +0.9% | 30,200 |
| 2018/07/10 | 1,460 | 1,480 | 1,396 | 1,402 | -39 | -2.7% | 50,300 |
| 2018/07/09 | 1,481 | 1,498 | 1,441 | 1,441 | -59 | -3.9% | 52,800 |
| 2018/07/06 | 1,398 | 1,523 | 1,343 | 1,500 | +80 | +5.6% | 104,400 |
| 2018/07/05 | 1,522 | 1,546 | 1,405 | 1,420 | -101 | -6.6% | 133,800 |
| 2018/07/04 | 1,430 | 1,550 | 1,425 | 1,521 | +109 | +7.7% | 219,000 |
| 2018/07/03 | 1,367 | 1,415 | 1,367 | 1,412 | +46 | +3.4% | 103,700 |
| 2018/07/02 | 1,328 | 1,372 | 1,328 | 1,366 | +38 | +2.9% | 76,100 |
| 2018/06/29 | 1,346 | 1,346 | 1,320 | 1,328 | -21 | -1.6% | 27,500 |
| 2018/06/28 | 1,340 | 1,379 | 1,320 | 1,349 | -6 | -0.4% | 32,200 |
| 2018/06/27 | 1,292 | 1,385 | 1,292 | 1,355 | +49 | +3.8% | 48,000 |
| 2018/06/26 | 1,316 | 1,316 | 1,272 | 1,306 | -38 | -2.8% | 43,400 |
| 2018/06/25 | 1,378 | 1,397 | 1,332 | 1,344 | -28 | -2% | 47,700 |
| 2018/06/22 | 1,341 | 1,399 | 1,334 | 1,372 | +31 | +2.3% | 166,600 |
| 2018/06/21 | 1,274 | 1,369 | 1,268 | 1,341 | +121 | +9.9% | 158,000 |
| 2018/06/20 | 1,210 | 1,225 | 1,196 | 1,220 | +2 | +0.2% | 23,400 |
| 2018/06/19 | 1,218 | 1,235 | 1,206 | 1,218 | -10 | -0.8% | 19,700 |
| 2018/06/18 | 1,243 | 1,251 | 1,220 | 1,228 | -15 | -1.2% | 27,200 |
| 2018/06/15 | 1,245 | 1,249 | 1,228 | 1,243 | +11 | +0.9% | 19,600 |
| 2018/06/14 | 1,216 | 1,234 | 1,197 | 1,232 | -6 | -0.5% | 21,000 |
| 2018/06/13 | 1,248 | 1,258 | 1,234 | 1,238 | -15 | -1.2% | 10,900 |
| 2018/06/12 | 1,265 | 1,280 | 1,246 | 1,253 | -10 | -0.8% | 22,100 |
| 2018/06/11 | 1,305 | 1,305 | 1,263 | 1,263 | -41 | -3.1% | 30,300 |
| 2018/06/08 | 1,298 | 1,338 | 1,289 | 1,304 | +22 | +1.7% | 74,500 |
| 2018/06/07 | 1,236 | 1,287 | 1,236 | 1,282 | +49 | +4% | 32,800 |
| 2018/06/06 | 1,299 | 1,309 | 1,230 | 1,233 | -62 | -4.8% | 58,500 |
| 2018/06/05 | 1,238 | 1,298 | 1,238 | 1,295 | +52 | +4.2% | 100,100 |
| 2018/06/04 | 1,223 | 1,248 | 1,218 | 1,243 | +15 | +1.2% | 26,800 |
| 2018/06/01 | 1,208 | 1,246 | 1,204 | 1,228 | +18 | +1.5% | 58,300 |
| 2018/05/31 | 1,189 | 1,210 | 1,183 | 1,210 | +20 | +1.7% | 32,800 |
| 2018/05/30 | 1,190 | 1,190 | 1,175 | 1,190 | -19 | -1.6% | 39,400 |
| 2018/05/29 | 1,204 | 1,215 | 1,186 | 1,209 | -5 | -0.4% | 42,700 |
| 2018/05/28 | 1,190 | 1,218 | 1,184 | 1,214 | +17 | +1.4% | 57,500 |
| 2018/05/25 | 1,185 | 1,207 | 1,183 | 1,197 | +5 | +0.4% | 29,300 |
| 2018/05/24 | 1,201 | 1,210 | 1,180 | 1,192 | -24 | -2% | 37,500 |
| 2018/05/23 | 1,187 | 1,217 | 1,185 | 1,216 | +28 | +2.4% | 64,300 |
| 2018/05/22 | 1,206 | 1,208 | 1,186 | 1,188 | -31 | -2.5% | 45,600 |
| 2018/05/21 | 1,198 | 1,225 | 1,197 | 1,219 | +22 | +1.8% | 47,100 |
| 2018/05/18 | 1,235 | 1,235 | 1,190 | 1,197 | -36 | -2.9% | 85,700 |
| 2018/05/17 | 1,190 | 1,250 | 1,186 | 1,233 | +50 | +4.2% | 120,400 |
| 2018/05/16 | 1,150 | 1,189 | 1,148 | 1,183 | +26 | +2.2% | 82,300 |
| 2018/05/15 | 1,166 | 1,184 | 1,149 | 1,157 | -10 | -0.9% | 61,900 |
| 2018/05/14 | 1,150 | 1,178 | 1,131 | 1,167 | +40 | +3.5% | 130,800 |
| 2018/05/11 | 1,109 | 1,127 | 1,088 | 1,127 | +60 | +5.6% | 233,700 |
| 2018/05/10 | 978 | 1,075 | 961 | 1,067 | +89 | +9.1% | 262,500 |
| 2018/05/09 | 980 | 986 | 974 | 978 | +1 | +0.1% | 29,000 |
| 2018/05/08 | 980 | 981 | 974 | 977 | ±0 | ±0% | 14,400 |
1651～
1700
件表示中 / 3685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 | 107,900円 | -6.8% | +15.5% | 5.10% | 5.17倍 | 1.19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 |
| ダイトロン | 317,000円 | +1.6% | +0.2% | 5.05% | 7.59倍 | 1.01倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| カナデン | 146,400円 | +4.9% | +2.1% | 4.23% | 9.06倍 | 0.67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 |
| ＪＫＨＤ | 102,800円 | +2.9% | -19.3% | 4.38% | 5.94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 |
| 三信電 | 195,700円 | +9.9% | +10.0% | 6.13% | 7.97倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
