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 |
|---|---|---|---|---|---|---|---|
| 2013/07/12 | 187,800 | 187,800 | 181,000 | 182,300 | -5,500 | -2.9% | 105 |
| 2013/07/11 | 182,600 | 187,900 | 182,000 | 187,800 | -200 | -0.1% | 97 |
| 2013/07/10 | 189,900 | 189,900 | 185,000 | 188,000 | +1,500 | +0.8% | 97 |
| 2013/07/09 | 193,500 | 193,500 | 176,000 | 186,500 | -5,600 | -2.9% | 92 |
| 2013/07/08 | 196,500 | 196,500 | 188,000 | 192,100 | -400 | -0.2% | 113 |
| 2013/07/05 | 191,900 | 194,400 | 189,700 | 192,500 | +600 | +0.3% | 121 |
| 2013/07/04 | 183,000 | 192,300 | 181,500 | 191,900 | +8,200 | +4.5% | 447 |
| 2013/07/03 | 181,000 | 183,700 | 178,000 | 183,700 | +8,500 | +4.9% | 330 |
| 2013/07/02 | 166,800 | 176,000 | 166,800 | 175,200 | +7,100 | +4.2% | 252 |
| 2013/07/01 | 167,000 | 170,500 | 165,000 | 168,100 | +7,900 | +4.9% | 129 |
| 2013/06/28 | 156,700 | 165,000 | 155,500 | 160,200 | +3,600 | +2.3% | 49 |
| 2013/06/27 | 159,600 | 167,900 | 153,600 | 156,600 | +1,600 | +1% | 137 |
| 2013/06/26 | 154,000 | 170,000 | 147,400 | 155,000 | +4,400 | +2.9% | 314 |
| 2013/06/25 | 153,700 | 156,000 | 149,000 | 150,600 | -7,100 | -4.5% | 90 |
| 2013/06/24 | 160,000 | 163,900 | 155,300 | 157,700 | -6,300 | -3.8% | 238 |
| 2013/06/21 | 160,000 | 164,000 | 155,500 | 164,000 | -2,300 | -1.4% | 137 |
| 2013/06/20 | 166,200 | 169,200 | 166,100 | 166,300 | -4,700 | -2.7% | 99 |
| 2013/06/19 | 174,500 | 176,900 | 169,000 | 171,000 | -1,500 | -0.9% | 84 |
| 2013/06/18 | 165,000 | 174,000 | 164,800 | 172,500 | +6,100 | +3.7% | 203 |
| 2013/06/17 | 165,200 | 170,200 | 164,000 | 166,400 | -600 | -0.4% | 97 |
| 2013/06/14 | 165,000 | 167,000 | 164,000 | 167,000 | +6,900 | +4.3% | 108 |
| 2013/06/13 | 161,000 | 164,000 | 157,000 | 160,100 | -8,900 | -5.3% | 124 |
| 2013/06/12 | 164,000 | 171,800 | 160,300 | 169,000 | -2,800 | -1.6% | 87 |
| 2013/06/11 | 169,900 | 173,200 | 166,900 | 171,800 | +9,700 | +6% | 240 |
| 2013/06/10 | 156,000 | 164,800 | 156,000 | 162,100 | +12,100 | +8.1% | 207 |
| 2013/06/07 | 155,000 | 160,000 | 145,200 | 150,000 | -22,800 | -13.2% | 590 |
| 2013/06/06 | 182,000 | 182,000 | 163,300 | 172,800 | -17,200 | -9.1% | 572 |
| 2013/06/05 | 190,000 | 192,000 | 181,500 | 190,000 | -2,000 | -1% | 172 |
| 2013/06/04 | 188,000 | 192,000 | 175,500 | 192,000 | -1,500 | -0.8% | 409 |
| 2013/06/03 | 194,000 | 194,600 | 184,000 | 193,500 | -1,500 | -0.8% | 173 |
| 2013/05/31 | 195,300 | 198,000 | 190,500 | 195,000 | -300 | -0.2% | 441 |
| 2013/05/30 | 177,900 | 199,100 | 177,800 | 195,300 | +1,400 | +0.7% | 690 |
| 2013/05/29 | 176,100 | 193,900 | 172,100 | 193,900 | +20,800 | +12% | 775 |
| 2013/05/28 | 176,400 | 179,000 | 165,100 | 173,100 | -3,300 | -1.9% | 457 |
| 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 |
2951～
3000
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
