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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 970 | 970 | 957 | 958 | -3 | -0.3% | 17,500 |
| 2017/07/10 | 960 | 961 | 953 | 961 | +11 | +1.2% | 13,400 |
| 2017/07/07 | 950 | 953 | 940 | 950 | -1 | -0.1% | 12,100 |
| 2017/07/06 | 952 | 953 | 940 | 951 | +1 | +0.1% | 34,000 |
| 2017/07/05 | 951 | 951 | 940 | 950 | -1 | -0.1% | 18,900 |
| 2017/07/04 | 957 | 957 | 949 | 951 | ±0 | ±0% | 12,700 |
| 2017/07/03 | 950 | 957 | 949 | 951 | +4 | +0.4% | 14,400 |
| 2017/06/30 | 947 | 954 | 943 | 947 | -15 | -1.6% | 21,300 |
| 2017/06/29 | 948 | 965 | 948 | 962 | +15 | +1.6% | 14,800 |
| 2017/06/28 | 960 | 969 | 939 | 947 | -23 | -2.4% | 33,900 |
| 2017/06/27 | 974 | 974 | 964 | 970 | -8 | -0.8% | 21,200 |
| 2017/06/26 | 952 | 978 | 952 | 978 | +20 | +2.1% | 25,600 |
| 2017/06/23 | 962 | 984 | 950 | 958 | -4 | -0.4% | 60,100 |
| 2017/06/22 | 950 | 969 | 949 | 962 | +9 | +0.9% | 39,300 |
| 2017/06/21 | 940 | 954 | 939 | 953 | +15 | +1.6% | 44,000 |
| 2017/06/20 | 935 | 944 | 933 | 938 | +6 | +0.6% | 27,200 |
| 2017/06/19 | 939 | 944 | 926 | 932 | -3 | -0.3% | 30,900 |
| 2017/06/16 | 926 | 935 | 914 | 935 | +12 | +1.3% | 55,500 |
| 2017/06/15 | 930 | 936 | 923 | 923 | -2 | -0.2% | 27,500 |
| 2017/06/14 | 914 | 925 | 913 | 925 | +15 | +1.6% | 17,200 |
| 2017/06/13 | 905 | 911 | 903 | 910 | -6 | -0.7% | 21,700 |
| 2017/06/12 | 917 | 920 | 913 | 916 | -14 | -1.5% | 14,500 |
| 2017/06/09 | 911 | 930 | 900 | 930 | +19 | +2.1% | 46,700 |
| 2017/06/08 | 916 | 916 | 900 | 911 | +1 | +0.1% | 32,300 |
| 2017/06/07 | 885 | 911 | 877 | 910 | +20 | +2.2% | 52,500 |
| 2017/06/06 | 876 | 895 | 876 | 890 | +13 | +1.5% | 55,000 |
| 2017/06/05 | 850 | 877 | 850 | 877 | +27 | +3.2% | 56,500 |
| 2017/06/02 | 849 | 855 | 843 | 850 | +1 | +0.1% | 34,200 |
| 2017/06/01 | 848 | 852 | 847 | 849 | +1 | +0.1% | 9,200 |
| 2017/05/31 | 843 | 851 | 843 | 848 | ±0 | ±0% | 10,900 |
| 2017/05/30 | 848 | 849 | 842 | 848 | ±0 | ±0% | 18,900 |
| 2017/05/29 | 845 | 848 | 843 | 848 | +2 | +0.2% | 25,300 |
| 2017/05/26 | 848 | 851 | 844 | 846 | -1 | -0.1% | 23,400 |
| 2017/05/25 | 844 | 850 | 843 | 847 | +2 | +0.2% | 25,300 |
| 2017/05/24 | 850 | 853 | 842 | 845 | -3 | -0.4% | 26,400 |
| 2017/05/23 | 854 | 862 | 843 | 848 | -3 | -0.4% | 29,200 |
| 2017/05/22 | 845 | 862 | 841 | 851 | +12 | +1.4% | 51,100 |
| 2017/05/19 | 836 | 840 | 832 | 839 | +3 | +0.4% | 28,300 |
| 2017/05/18 | 841 | 845 | 833 | 836 | -9 | -1.1% | 30,100 |
| 2017/05/17 | 841 | 846 | 840 | 845 | +1 | +0.1% | 27,800 |
| 2017/05/16 | 845 | 849 | 839 | 844 | -4 | -0.5% | 39,100 |
| 2017/05/15 | 850 | 854 | 840 | 848 | +1 | +0.1% | 48,000 |
| 2017/05/12 | 853 | 854 | 841 | 847 | -3 | -0.4% | 29,600 |
| 2017/05/11 | 835 | 870 | 824 | 850 | +64 | +8.1% | 209,600 |
| 2017/05/10 | 790 | 790 | 784 | 786 | -1 | -0.1% | 20,700 |
| 2017/05/09 | 786 | 789 | 784 | 787 | +1 | +0.1% | 11,700 |
| 2017/05/08 | 788 | 789 | 784 | 786 | +2 | +0.3% | 20,200 |
| 2017/05/02 | 783 | 785 | 781 | 784 | +6 | +0.8% | 13,800 |
| 2017/05/01 | 780 | 782 | 775 | 778 | -2 | -0.3% | 8,000 |
| 2017/04/28 | 778 | 782 | 773 | 780 | +5 | +0.6% | 10,300 |
1801～
1850
件表示中 / 3586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 | 121,900円 | -9.5% | -13.0% | 4.51% | 8.52倍 | 1.36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 | 98,500円 | -36.3% | -66.4% | 1.57% | 32.62倍 | 0.59倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
| 小野建 | 143,800円 | +0.1% | -22.1% | 4.80% | 8.29倍 | 0.38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 |
| コンドーテック | 139,700円 | +6.0% | +1.6% | 3.29% | 10.83倍 | 1.02倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 八洲電機 | 161,700円 | +1.8% | +16.9% | 1.98% | 10.11倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
