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 |
|---|---|---|---|---|---|---|---|
| 2014/05/12 | 3,380 | 3,490 | 3,380 | 3,430 | +50 | +1.5% | 6,700 |
| 2014/05/09 | 3,400 | 3,400 | 3,350 | 3,380 | -30 | -0.9% | 3,100 |
| 2014/05/08 | 3,450 | 3,500 | 3,410 | 3,410 | -40 | -1.2% | 7,200 |
| 2014/05/07 | 3,370 | 3,450 | 3,310 | 3,450 | +80 | +2.4% | 10,300 |
| 2014/05/02 | 3,320 | 3,370 | 3,320 | 3,370 | -20 | -0.6% | 4,700 |
| 2014/05/01 | 3,245 | 3,390 | 3,245 | 3,390 | +110 | +3.4% | 5,700 |
| 2014/04/30 | 3,390 | 3,390 | 3,230 | 3,280 | -45 | -1.4% | 19,100 |
| 2014/04/28 | 3,260 | 3,340 | 3,260 | 3,325 | +5 | +0.2% | 3,800 |
| 2014/04/25 | 3,370 | 3,395 | 3,220 | 3,320 | -30 | -0.9% | 9,400 |
| 2014/04/24 | 3,380 | 3,385 | 3,330 | 3,350 | -30 | -0.9% | 5,300 |
| 2014/04/23 | 3,430 | 3,430 | 3,360 | 3,380 | -35 | -1% | 4,800 |
| 2014/04/22 | 3,415 | 3,450 | 3,370 | 3,415 | +15 | +0.4% | 9,500 |
| 2014/04/21 | 3,375 | 3,415 | 3,365 | 3,400 | +40 | +1.2% | 2,700 |
| 2014/04/18 | 3,385 | 3,400 | 3,300 | 3,360 | -30 | -0.9% | 3,200 |
| 2014/04/17 | 3,385 | 3,500 | 3,150 | 3,390 | -50 | -1.5% | 33,400 |
| 2014/04/16 | 3,420 | 3,460 | 3,420 | 3,440 | +35 | +1% | 12,300 |
| 2014/04/15 | 3,125 | 3,420 | 3,125 | 3,405 | +350 | +11.5% | 15,000 |
| 2014/04/14 | 3,110 | 3,150 | 2,949 | 3,055 | -245 | -7.4% | 19,500 |
| 2014/04/11 | 3,295 | 3,340 | 3,195 | 3,300 | -65 | -1.9% | 5,700 |
| 2014/04/10 | 3,470 | 3,470 | 3,180 | 3,365 | -105 | -3% | 12,300 |
| 2014/04/09 | 3,460 | 3,500 | 3,395 | 3,470 | -30 | -0.9% | 7,000 |
| 2014/04/08 | 3,435 | 3,500 | 3,435 | 3,500 | +65 | +1.9% | 2,000 |
| 2014/04/07 | 3,575 | 3,575 | 3,385 | 3,435 | -85 | -2.4% | 4,300 |
| 2014/04/04 | 3,610 | 3,615 | 3,430 | 3,520 | -65 | -1.8% | 13,800 |
| 2014/04/03 | 3,730 | 3,730 | 3,440 | 3,585 | -5 | -0.1% | 16,800 |
| 2014/04/02 | 3,745 | 3,765 | 3,540 | 3,590 | -145 | -3.9% | 9,600 |
| 2014/04/01 | 3,600 | 3,750 | 3,590 | 3,735 | +185 | +5.2% | 8,500 |
| 2014/03/31 | 3,540 | 3,600 | 3,495 | 3,550 | +10 | +0.3% | 8,000 |
| 2014/03/28 | 3,500 | 3,600 | 3,500 | 3,540 | +25 | +0.7% | 11,100 |
| 2014/03/27 | 3,330 | 3,585 | 3,290 | 3,515 | +235 | +7.2% | 13,800 |
| 2014/03/26 | 2,940 | 3,325 | 2,940 | 3,280 | +200 | +6.5% | 11,400 |
| 2014/03/25 | 2,831 | 3,095 | 2,690 | 3,080 | +103 | +3.5% | 43,400 |
| 2014/03/24 | 2,980 | 2,999 | 2,912 | 2,977 | -28 | -0.9% | 12,400 |
| 2014/03/20 | 3,120 | 3,330 | 2,989 | 3,005 | -70 | -2.3% | 28,100 |
| 2014/03/19 | 3,100 | 3,145 | 3,020 | 3,075 | -20 | -0.6% | 18,300 |
| 2014/03/18 | 3,075 | 3,095 | 3,020 | 3,095 | -40 | -1.3% | 12,800 |
| 2014/03/17 | 3,250 | 3,250 | 3,060 | 3,135 | -165 | -5% | 22,000 |
| 2014/03/14 | 3,350 | 3,350 | 3,210 | 3,300 | -165 | -4.8% | 27,000 |
| 2014/03/13 | 3,680 | 3,755 | 3,395 | 3,465 | -215 | -5.8% | 23,000 |
| 2014/03/12 | 3,650 | 3,680 | 3,510 | 3,680 | -15 | -0.4% | 20,900 |
| 2014/03/11 | 3,690 | 3,780 | 3,660 | 3,695 | -65 | -1.7% | 12,300 |
| 2014/03/10 | 3,825 | 3,825 | 3,705 | 3,760 | -135 | -3.5% | 6,900 |
| 2014/03/07 | 4,000 | 4,000 | 3,785 | 3,895 | -105 | -2.6% | 13,200 |
| 2014/03/06 | 4,050 | 4,065 | 3,860 | 4,000 | +30 | +0.8% | 35,500 |
| 2014/03/05 | 3,800 | 3,995 | 3,750 | 3,970 | +270 | +7.3% | 45,300 |
| 2014/03/04 | 3,700 | 3,750 | 3,600 | 3,700 | -50 | -1.3% | 14,300 |
| 2014/03/03 | 3,675 | 3,780 | 3,650 | 3,750 | +5 | +0.1% | 18,300 |
| 2014/02/28 | 3,450 | 3,750 | 3,450 | 3,745 | +245 | +7% | 42,900 |
| 2014/02/27 | 3,500 | 3,500 | 3,330 | 3,500 | -20 | -0.6% | 18,700 |
| 2014/02/26 | 3,625 | 3,625 | 3,350 | 3,520 | -105 | -2.9% | 26,900 |
2751～
2800
件表示中 / 3758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 | 123,200円 | - | - | - | - | 1.22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 |
| ＪＫＨＤ | 126,000円 | +3.0% | +2.6% | 4.37% | 6.87倍 | 0.54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 |
| 新光商 | 101,100円 | -7.3% | +73.0% | 1.24% | 40.91倍 | 0.58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 |
| 佐藤商 | 170,000円 | +1.9% | +0.1% | 4.47% | 6.39倍 | 0.52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 | 144,800円 | +1.4% | -13.1% | 4.77% | 9.00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 |
市場注目の銘柄
チャート関連のコラム
