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 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 1,971 | 1,985 | 1,936 | 1,939 | -4 | -0.2% | 90,000 |
| 2018/08/17 | 1,902 | 1,974 | 1,902 | 1,943 | +55 | +2.9% | 112,400 |
| 2018/08/16 | 1,880 | 1,924 | 1,861 | 1,888 | +2 | +0.1% | 89,400 |
| 2018/08/15 | 1,833 | 1,900 | 1,820 | 1,886 | +62 | +3.4% | 103,900 |
| 2018/08/14 | 1,800 | 1,827 | 1,706 | 1,824 | +38 | +2.1% | 121,200 |
| 2018/08/13 | 1,750 | 1,934 | 1,736 | 1,786 | +106 | +6.3% | 207,900 |
| 2018/08/10 | 1,591 | 1,730 | 1,560 | 1,680 | +110 | +7% | 176,400 |
| 2018/08/09 | 1,530 | 1,570 | 1,530 | 1,570 | +20 | +1.3% | 24,800 |
| 2018/08/08 | 1,560 | 1,560 | 1,541 | 1,550 | +1 | +0.1% | 22,000 |
| 2018/08/07 | 1,517 | 1,549 | 1,513 | 1,549 | +21 | +1.4% | 28,000 |
| 2018/08/06 | 1,551 | 1,554 | 1,507 | 1,528 | -22 | -1.4% | 36,600 |
| 2018/08/03 | 1,560 | 1,575 | 1,540 | 1,550 | -10 | -0.6% | 29,100 |
| 2018/08/02 | 1,548 | 1,581 | 1,539 | 1,560 | +12 | +0.8% | 43,100 |
| 2018/08/01 | 1,540 | 1,568 | 1,539 | 1,548 | +14 | +0.9% | 31,200 |
| 2018/07/31 | 1,549 | 1,549 | 1,508 | 1,534 | -17 | -1.1% | 37,200 |
| 2018/07/30 | 1,556 | 1,558 | 1,521 | 1,551 | -5 | -0.3% | 33,300 |
| 2018/07/27 | 1,558 | 1,575 | 1,532 | 1,556 | -18 | -1.1% | 53,800 |
| 2018/07/26 | 1,519 | 1,579 | 1,502 | 1,574 | +49 | +3.2% | 80,700 |
| 2018/07/25 | 1,491 | 1,528 | 1,480 | 1,525 | +29 | +1.9% | 36,800 |
| 2018/07/24 | 1,499 | 1,523 | 1,486 | 1,496 | +2 | +0.1% | 40,600 |
| 2018/07/23 | 1,471 | 1,499 | 1,471 | 1,494 | +3 | +0.2% | 26,500 |
| 2018/07/20 | 1,500 | 1,500 | 1,467 | 1,491 | -19 | -1.3% | 53,300 |
| 2018/07/19 | 1,491 | 1,538 | 1,491 | 1,510 | +22 | +1.5% | 62,300 |
| 2018/07/18 | 1,459 | 1,517 | 1,451 | 1,488 | +37 | +2.5% | 69,200 |
| 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 |
1701～
1750
件表示中 / 3759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 | 118,800円 | -10.8% | -21.7% | 4.63% | 7.36倍 | 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 |
| 佐藤商 | 170,800円 | +1.9% | +0.1% | 4.45% | 6.42倍 | 0.53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 |
| 小野建 | 144,000円 | +1.4% | -13.1% | 4.79% | 8.95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 |
| 萩原電気 | 348,500円 | +4.4% | +4.7% | 5.31% | 8.69倍 | 0.68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 |
| クリヤマＨＤ | 156,100円 | +15.5% | -8.6% | 3.59% | 8.52倍 | 0.68倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
市場注目の銘柄
チャート関連のコラム
