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 |
|---|---|---|---|---|---|---|---|
| 2013/05/27 | 172,100 | 183,600 | 168,600 | 176,400 | +13,200 | +8.1% | 785 |
| 2013/05/24 | 172,000 | 174,400 | 155,000 | 163,200 | -3,800 | -2.3% | 838 |
| 2013/05/23 | 177,000 | 183,500 | 152,500 | 167,000 | -18,000 | -9.7% | 1,618 |
| 2013/05/22 | 192,000 | 196,000 | 175,800 | 185,000 | -15,500 | -7.7% | 766 |
| 2013/05/21 | 222,000 | 224,800 | 191,200 | 200,500 | -9,500 | -4.5% | 795 |
| 2013/05/20 | 203,500 | 215,000 | 202,600 | 210,000 | +10,500 | +5.3% | 532 |
| 2013/05/17 | 191,100 | 207,500 | 191,100 | 199,500 | +2,800 | +1.4% | 682 |
| 2013/05/16 | 202,000 | 209,800 | 175,100 | 196,700 | -20,300 | -9.4% | 1,283 |
| 2013/05/15 | 250,000 | 254,000 | 198,500 | 217,000 | -31,500 | -12.7% | 2,000 |
| 2013/05/14 | 260,500 | 260,500 | 241,000 | 248,500 | -7,500 | -2.9% | 559 |
| 2013/05/13 | 270,000 | 270,000 | 250,000 | 256,000 | -10,900 | -4.1% | 688 |
| 2013/05/10 | 269,000 | 269,600 | 263,100 | 266,900 | +2,900 | +1.1% | 533 |
| 2013/05/09 | 245,000 | 266,800 | 243,900 | 264,000 | +9,200 | +3.6% | 800 |
| 2013/05/08 | 239,000 | 259,700 | 237,100 | 254,800 | +15,800 | +6.6% | 1,256 |
| 2013/05/07 | 239,000 | 239,900 | 235,600 | 239,000 | ±0 | ±0% | 503 |
| 2013/05/02 | 229,100 | 239,000 | 225,200 | 239,000 | +9,300 | +4% | 432 |
| 2013/05/01 | 222,500 | 230,000 | 217,000 | 229,700 | +7,200 | +3.2% | 338 |
| 2013/04/30 | 216,800 | 225,000 | 212,100 | 222,500 | +2,500 | +1.1% | 219 |
| 2013/04/26 | 221,500 | 227,000 | 210,200 | 220,000 | -500 | -0.2% | 374 |
| 2013/04/25 | 229,900 | 229,900 | 216,000 | 220,500 | -6,500 | -2.9% | 544 |
| 2013/04/24 | 230,000 | 232,000 | 215,700 | 227,000 | ±0 | ±0% | 985 |
| 2013/04/23 | 208,000 | 231,800 | 208,000 | 227,000 | +26,400 | +13.2% | 1,966 |
| 2013/04/22 | 205,000 | 209,000 | 199,900 | 200,600 | -900 | -0.4% | 420 |
| 2013/04/19 | 192,100 | 205,000 | 192,100 | 201,500 | +9,400 | +4.9% | 486 |
| 2013/04/18 | 194,600 | 198,900 | 191,200 | 192,100 | -2,900 | -1.5% | 236 |
| 2013/04/17 | 196,800 | 197,500 | 190,500 | 195,000 | +1,500 | +0.8% | 210 |
| 2013/04/16 | 184,000 | 193,500 | 184,000 | 193,500 | -500 | -0.3% | 337 |
| 2013/04/15 | 198,000 | 205,300 | 194,000 | 194,000 | -4,000 | -2% | 615 |
| 2013/04/12 | 191,000 | 199,000 | 190,500 | 198,000 | +4,100 | +2.1% | 644 |
| 2013/04/11 | 183,800 | 194,000 | 183,800 | 193,900 | +10,000 | +5.4% | 365 |
| 2013/04/10 | 188,000 | 188,400 | 182,400 | 183,900 | -100 | -0.1% | 187 |
| 2013/04/09 | 188,800 | 188,800 | 182,100 | 184,000 | +1,800 | +1% | 262 |
| 2013/04/08 | 178,100 | 190,000 | 178,100 | 182,200 | +4,700 | +2.6% | 396 |
| 2013/04/05 | 191,300 | 194,800 | 177,200 | 177,500 | -12,500 | -6.6% | 717 |
| 2013/04/04 | 186,300 | 199,900 | 186,300 | 190,000 | -100 | -0.1% | 980 |
| 2013/04/03 | 168,400 | 196,800 | 168,400 | 190,100 | +20,100 | +11.8% | 1,975 |
| 2013/04/02 | 165,500 | 173,000 | 155,500 | 170,000 | +9,700 | +6.1% | 1,505 |
| 2013/04/01 | 185,000 | 185,000 | 160,100 | 160,300 | -28,700 | -15.2% | 1,395 |
| 2013/03/29 | 206,000 | 214,000 | 189,000 | 189,000 | -26,000 | -12.1% | 1,909 |
| 2013/03/28 | 199,000 | 255,000 | 195,000 | 215,000 | +3,000 | +1.4% | 5,323 |
| 2013/03/27 | 177,800 | 217,000 | 165,000 | 212,000 | +33,600 | +18.8% | 4,947 |
| 2013/03/26 | 148,400 | 178,400 | 144,000 | 178,400 | +30,000 | +20.2% | 6,274 |
| 2013/03/25 | 128,300 | 148,400 | 128,100 | 148,400 | +30,000 | +25.3% | 3,823 |
| 2013/03/22 | 119,600 | 120,000 | 118,200 | 118,400 | -900 | -0.8% | 178 |
| 2013/03/21 | 119,600 | 122,000 | 118,000 | 119,300 | +800 | +0.7% | 470 |
| 2013/03/19 | 114,800 | 119,800 | 114,700 | 118,500 | +3,700 | +3.2% | 267 |
| 2013/03/18 | 118,100 | 118,100 | 114,500 | 114,800 | -4,700 | -3.9% | 811 |
| 2013/03/15 | 122,700 | 122,700 | 119,000 | 119,500 | -3,200 | -2.6% | 1,222 |
| 2013/03/14 | 117,300 | 122,700 | 117,300 | 122,700 | +5,300 | +4.5% | 1,437 |
| 2013/03/13 | 115,000 | 117,600 | 115,000 | 117,400 | +2,400 | +2.1% | 448 |
2901～
2950
件表示中 / 3674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 | 96,000円 | -6.8% | +15.5% | 5.73% | 4.60倍 | 1.06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 |
| 八洲電機 | 137,100円 | +2.5% | +31.9% | 2.63% | 7.67倍 | 1.07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 |
| サンワテクノス | 182,700円 | -15.7% | -45.7% | 6.57% | 10.67倍 | 0.56倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| カナデン | 127,600円 | +4.9% | +2.1% | 4.86% | 7.90倍 | 0.59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 | 91,600円 | +2.9% | -19.3% | 4.91% | 5.30倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
