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 |
|---|---|---|---|---|---|---|---|
| 2013/12/06 | 1,696 | 1,728 | 1,680 | 1,705 | +1 | +0.1% | 29,300 |
| 2013/12/05 | 1,719 | 1,719 | 1,680 | 1,704 | -15 | -0.9% | 19,300 |
| 2013/12/04 | 1,729 | 1,750 | 1,685 | 1,719 | -12 | -0.7% | 46,800 |
| 2013/12/03 | 1,732 | 1,824 | 1,706 | 1,731 | +39 | +2.3% | 45,900 |
| 2013/12/02 | 1,640 | 1,734 | 1,581 | 1,692 | +92 | +5.8% | 60,400 |
| 2013/11/29 | 1,520 | 1,650 | 1,450 | 1,600 | +67 | +4.4% | 56,900 |
| 2013/11/28 | 1,441 | 1,545 | 1,430 | 1,533 | +85 | +5.9% | 29,500 |
| 2013/11/27 | 1,480 | 1,480 | 1,412 | 1,448 | -18 | -1.2% | 15,200 |
| 2013/11/26 | 1,476 | 1,476 | 1,413 | 1,466 | -6 | -0.4% | 11,000 |
| 2013/11/25 | 1,501 | 1,550 | 1,459 | 1,472 | -48 | -3.2% | 32,800 |
| 2013/11/22 | 1,570 | 1,580 | 1,514 | 1,520 | -73 | -4.6% | 31,900 |
| 2013/11/21 | 1,552 | 1,699 | 1,511 | 1,593 | +111 | +7.5% | 99,000 |
| 2013/11/20 | 1,417 | 1,509 | 1,413 | 1,482 | +65 | +4.6% | 52,000 |
| 2013/11/19 | 1,420 | 1,450 | 1,370 | 1,417 | +27 | +1.9% | 45,700 |
| 2013/11/18 | 1,250 | 1,418 | 1,250 | 1,390 | +111 | +8.7% | 73,200 |
| 2013/11/15 | 1,285 | 1,288 | 1,265 | 1,279 | -6 | -0.5% | 16,700 |
| 2013/11/14 | 1,261 | 1,289 | 1,261 | 1,285 | +16 | +1.3% | 13,300 |
| 2013/11/13 | 1,246 | 1,275 | 1,231 | 1,269 | +12 | +1% | 13,700 |
| 2013/11/12 | 1,203 | 1,289 | 1,202 | 1,257 | +17 | +1.4% | 22,300 |
| 2013/11/11 | 1,315 | 1,323 | 1,226 | 1,240 | -75 | -5.7% | 15,600 |
| 2013/11/08 | 1,345 | 1,395 | 1,315 | 1,315 | -21 | -1.6% | 25,500 |
| 2013/11/07 | 1,441 | 1,450 | 1,329 | 1,336 | +26 | +2% | 40,100 |
| 2013/11/06 | 1,246 | 1,340 | 1,246 | 1,310 | +50 | +4% | 18,500 |
| 2013/11/05 | 1,185 | 1,260 | 1,182 | 1,260 | +87 | +7.4% | 13,800 |
| 2013/11/01 | 1,193 | 1,260 | 1,161 | 1,173 | -50 | -4.1% | 30,900 |
| 2013/10/31 | 1,203 | 1,225 | 1,190 | 1,223 | +20 | +1.7% | 18,400 |
| 2013/10/30 | 1,320 | 1,340 | 1,187 | 1,203 | -142 | -10.6% | 29,800 |
| 2013/10/29 | 1,349 | 1,372 | 1,279 | 1,345 | -34 | -2.5% | 11,800 |
| 2013/10/28 | 1,406 | 1,407 | 1,362 | 1,379 | +13 | +1% | 10,300 |
| 2013/10/25 | 1,350 | 1,440 | 1,340 | 1,366 | +16 | +1.2% | 12,700 |
| 2013/10/24 | 1,373 | 1,373 | 1,319 | 1,350 | -23 | -1.7% | 13,000 |
| 2013/10/23 | 1,451 | 1,490 | 1,371 | 1,373 | -108 | -7.3% | 24,800 |
| 2013/10/22 | 1,335 | 1,490 | 1,330 | 1,481 | +146 | +10.9% | 36,800 |
| 2013/10/21 | 1,280 | 1,337 | 1,268 | 1,335 | +61 | +4.8% | 14,400 |
| 2013/10/18 | 1,250 | 1,298 | 1,213 | 1,274 | +19 | +1.5% | 10,800 |
| 2013/10/17 | 1,235 | 1,297 | 1,235 | 1,255 | +20 | +1.6% | 11,300 |
| 2013/10/16 | 1,173 | 1,250 | 1,160 | 1,235 | +65 | +5.6% | 23,200 |
| 2013/10/15 | 1,160 | 1,175 | 1,156 | 1,170 | +15 | +1.3% | 8,700 |
| 2013/10/11 | 1,147 | 1,160 | 1,138 | 1,155 | +15 | +1.3% | 12,100 |
| 2013/10/10 | 1,161 | 1,162 | 1,137 | 1,140 | -5 | -0.4% | 10,100 |
| 2013/10/09 | 1,150 | 1,172 | 1,125 | 1,145 | -15 | -1.3% | 14,800 |
| 2013/10/08 | 1,160 | 1,160 | 1,116 | 1,160 | -34 | -2.8% | 16,100 |
| 2013/10/07 | 1,201 | 1,210 | 1,185 | 1,194 | -36 | -2.9% | 11,800 |
| 2013/10/04 | 1,221 | 1,268 | 1,202 | 1,230 | -21 | -1.7% | 6,600 |
| 2013/10/03 | 1,248 | 1,289 | 1,201 | 1,251 | -4 | -0.3% | 4,200 |
| 2013/10/02 | 1,303 | 1,303 | 1,255 | 1,255 | -56 | -4.3% | 8,600 |
| 2013/10/01 | 1,361 | 1,367 | 1,307 | 1,311 | -60 | -4.4% | 12,000 |
| 2013/09/30 | 1,388 | 1,406 | 1,360 | 1,371 | -44 | -3.1% | 10,200 |
| 2013/09/27 | 1,425 | 1,428 | 1,388 | 1,415 | +4 | +0.3% | 18,400 |
| 2013/09/26 | 1,380 | 1,411 | 1,380 | 1,411 | -136,589 | -99% | 1,200 |
2851～
2900
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 | 122,700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 | 125,700円 | +3.0% | +2.6% | 4.38% | 6.85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 | 102,400円 | -7.3% | +73.0% | 1.22% | 41.44倍 | 0.59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 | 168,900円 | +1.9% | +0.1% | 4.50% | 6.35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 | 146,000円 | +1.4% | -13.1% | 4.73% | 9.07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
