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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 24,000 | 24,890 | 24,000 | 24,890 | +790 | +3.3% | 41 |
2010/09/03 | 24,400 | 24,400 | 23,530 | 24,100 | ±0 | ±0% | 80 |
2010/09/02 | 24,500 | 24,570 | 24,100 | 24,100 | +100 | +0.4% | 44 |
2010/09/01 | 24,400 | 24,400 | 24,000 | 24,000 | -700 | -2.8% | 20 |
2010/08/31 | 24,800 | 24,800 | 24,200 | 24,700 | -100 | -0.4% | 10 |
2010/08/30 | 24,880 | 24,880 | 24,500 | 24,800 | +350 | +1.4% | 24 |
2010/08/27 | 24,500 | 24,500 | 24,020 | 24,450 | +450 | +1.9% | 80 |
2010/08/26 | 23,660 | 24,160 | 23,660 | 24,000 | ±0 | ±0% | 18 |
2010/08/25 | 23,320 | 24,450 | 23,310 | 24,000 | +580 | +2.5% | 34 |
2010/08/24 | 23,500 | 23,600 | 23,410 | 23,420 | -580 | -2.4% | 58 |
2010/08/23 | 24,000 | 24,000 | 23,500 | 24,000 | +100 | +0.4% | 102 |
2010/08/20 | 24,000 | 24,190 | 23,900 | 23,900 | -80 | -0.3% | 62 |
2010/08/19 | 23,300 | 23,980 | 23,000 | 23,980 | +480 | +2% | 69 |
2010/08/18 | 24,000 | 24,000 | 23,010 | 23,500 | -500 | -2.1% | 135 |
2010/08/17 | 23,820 | 24,490 | 23,700 | 24,000 | -500 | -2% | 94 |
2010/08/16 | 25,500 | 25,500 | 23,800 | 24,500 | -500 | -2% | 271 |
2010/08/13 | 25,000 | 25,470 | 24,800 | 25,000 | +160 | +0.6% | 79 |
2010/08/12 | 24,000 | 25,330 | 24,000 | 24,840 | -3,160 | -11.3% | 483 |
2010/08/11 | 28,300 | 28,440 | 28,000 | 28,000 | -440 | -1.5% | 41 |
2010/08/10 | 28,590 | 28,590 | 28,150 | 28,440 | +300 | +1.1% | 78 |
2010/08/09 | 27,800 | 28,300 | 27,800 | 28,140 | +140 | +0.5% | 30 |
2010/08/06 | 27,900 | 28,100 | 27,810 | 28,000 | ±0 | ±0% | 16 |
2010/08/05 | 27,950 | 28,000 | 27,730 | 28,000 | +100 | +0.4% | 65 |
2010/08/04 | 28,210 | 28,210 | 27,850 | 27,900 | -300 | -1.1% | 45 |
2010/08/03 | 28,100 | 28,200 | 27,810 | 28,200 | +250 | +0.9% | 51 |
2010/08/02 | 28,000 | 28,150 | 27,800 | 27,950 | -530 | -1.9% | 57 |
2010/07/30 | 28,120 | 28,480 | 28,120 | 28,480 | +260 | +0.9% | 23 |
2010/07/29 | 28,110 | 28,220 | 28,030 | 28,220 | +110 | +0.4% | 21 |
2010/07/28 | 28,300 | 28,500 | 28,000 | 28,110 | +10 | ±0% | 74 |
2010/07/27 | 28,610 | 28,980 | 28,100 | 28,100 | +320 | +1.2% | 155 |
2010/07/26 | 28,100 | 28,100 | 27,710 | 27,780 | -410 | -1.5% | 37 |
2010/07/23 | 28,000 | 28,190 | 27,650 | 28,190 | +690 | +2.5% | 37 |
2010/07/22 | 27,890 | 27,890 | 27,300 | 27,500 | -840 | -3% | 57 |
2010/07/21 | 28,500 | 28,500 | 27,980 | 28,340 | +140 | +0.5% | 55 |
2010/07/20 | 28,470 | 28,690 | 27,700 | 28,200 | -330 | -1.2% | 53 |
2010/07/16 | 28,990 | 28,990 | 28,530 | 28,530 | -540 | -1.9% | 60 |
2010/07/15 | 29,480 | 29,500 | 28,840 | 29,070 | -20 | -0.1% | 103 |
2010/07/14 | 28,750 | 29,090 | 28,750 | 29,090 | +390 | +1.4% | 26 |
2010/07/13 | 28,810 | 29,000 | 28,580 | 28,700 | -250 | -0.9% | 41 |
2010/07/12 | 29,430 | 29,430 | 28,510 | 28,950 | +370 | +1.3% | 53 |
2010/07/09 | 28,650 | 28,870 | 28,510 | 28,580 | -120 | -0.4% | 10 |
2010/07/08 | 28,700 | 29,250 | 28,700 | 28,700 | -500 | -1.7% | 30 |
2010/07/07 | 28,200 | 29,250 | 28,000 | 29,200 | +700 | +2.5% | 55 |
2010/07/06 | 28,450 | 28,500 | 28,000 | 28,500 | -300 | -1% | 43 |
2010/07/05 | 27,720 | 28,800 | 27,720 | 28,800 | +1,090 | +3.9% | 44 |
2010/07/02 | 27,000 | 28,000 | 27,000 | 27,710 | +100 | +0.4% | 203 |
2010/07/01 | 28,000 | 28,400 | 27,520 | 27,610 | -670 | -2.4% | 88 |
2010/06/30 | 28,000 | 28,280 | 27,300 | 28,280 | -520 | -1.8% | 173 |
2010/06/29 | 28,990 | 28,990 | 28,200 | 28,800 | +630 | +2.2% | 65 |
2010/06/28 | 30,100 | 30,100 | 28,170 | 28,170 | -1,480 | -5% | 195 |
3351~
3400
件表示中 / 3458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 | 115,300円 | -9.5% | -13.0% | 4.77% | 8.09倍 | 1.47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 |
ダイトロン | 315,500円 | +0.4% | -0.2% | 3.80% | 8.76倍 | 1.19倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
三信電 | 214,900円 | +7.0% | -7.9% | 4.89% | 10.09倍 | 0.68倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいITインフラ構築、保守も |
コーア商事H | 88,300円 | +4.2% | +7.1% | 1.47% | 12.63倍 | 1.59倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
新光商 | 91,400円 | -36.3% | -79.0% | 1.70% | 30.25倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム