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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,168 | 1,168 | 1,142 | 1,153 | +40 | +3.6% | 37,900 |
| 2024/05/17 | 1,129 | 1,133 | 1,108 | 1,113 | -13 | -1.2% | 39,900 |
| 2024/05/16 | 1,166 | 1,166 | 1,126 | 1,126 | -47 | -4% | 41,700 |
| 2024/05/15 | 1,196 | 1,201 | 1,162 | 1,173 | -46 | -3.8% | 69,400 |
| 2024/05/14 | 1,224 | 1,225 | 1,217 | 1,219 | -2 | -0.2% | 10,300 |
| 2024/05/13 | 1,217 | 1,221 | 1,210 | 1,221 | +4 | +0.3% | 5,800 |
| 2024/05/10 | 1,221 | 1,225 | 1,217 | 1,217 | -1 | -0.1% | 6,200 |
| 2024/05/09 | 1,220 | 1,220 | 1,216 | 1,218 | -2 | -0.2% | 2,300 |
| 2024/05/08 | 1,220 | 1,220 | 1,219 | 1,220 | +1 | +0.1% | 2,700 |
| 2024/05/07 | 1,228 | 1,228 | 1,216 | 1,219 | -4 | -0.3% | 4,100 |
| 2024/05/02 | 1,223 | 1,225 | 1,222 | 1,223 | ±0 | ±0% | 1,600 |
| 2024/05/01 | 1,221 | 1,227 | 1,221 | 1,223 | -12 | -1% | 7,500 |
| 2024/04/30 | 1,235 | 1,236 | 1,228 | 1,235 | ±0 | ±0% | 7,200 |
| 2024/04/26 | 1,221 | 1,238 | 1,220 | 1,235 | +16 | +1.3% | 6,400 |
| 2024/04/25 | 1,228 | 1,228 | 1,219 | 1,219 | -9 | -0.7% | 2,800 |
| 2024/04/24 | 1,217 | 1,229 | 1,217 | 1,228 | +5 | +0.4% | 1,000 |
| 2024/04/23 | 1,220 | 1,223 | 1,217 | 1,223 | +6 | +0.5% | 1,200 |
| 2024/04/22 | 1,221 | 1,223 | 1,216 | 1,217 | +6 | +0.5% | 1,400 |
| 2024/04/19 | 1,221 | 1,225 | 1,210 | 1,211 | -10 | -0.8% | 5,900 |
| 2024/04/18 | 1,226 | 1,232 | 1,221 | 1,221 | -2 | -0.2% | 2,300 |
| 2024/04/17 | 1,224 | 1,237 | 1,219 | 1,223 | -2 | -0.2% | 12,100 |
| 2024/04/16 | 1,231 | 1,233 | 1,224 | 1,225 | -7 | -0.6% | 8,000 |
| 2024/04/15 | 1,231 | 1,242 | 1,231 | 1,232 | -4 | -0.3% | 4,300 |
| 2024/04/12 | 1,235 | 1,241 | 1,235 | 1,236 | +1 | +0.1% | 3,000 |
| 2024/04/11 | 1,242 | 1,243 | 1,235 | 1,235 | -7 | -0.6% | 11,800 |
| 2024/04/10 | 1,238 | 1,247 | 1,228 | 1,242 | +4 | +0.3% | 19,500 |
| 2024/04/09 | 1,233 | 1,238 | 1,230 | 1,238 | +10 | +0.8% | 5,500 |
| 2024/04/08 | 1,228 | 1,237 | 1,228 | 1,228 | +2 | +0.2% | 4,700 |
| 2024/04/05 | 1,228 | 1,237 | 1,223 | 1,226 | -10 | -0.8% | 6,100 |
| 2024/04/04 | 1,224 | 1,236 | 1,220 | 1,236 | +16 | +1.3% | 9,600 |
| 2024/04/03 | 1,211 | 1,225 | 1,208 | 1,220 | +9 | +0.7% | 5,300 |
| 2024/04/02 | 1,225 | 1,228 | 1,211 | 1,211 | -19 | -1.5% | 12,200 |
| 2024/04/01 | 1,241 | 1,241 | 1,224 | 1,230 | -7 | -0.6% | 10,900 |
| 2024/03/29 | 1,229 | 1,237 | 1,227 | 1,237 | +8 | +0.7% | 5,800 |
| 2024/03/28 | 1,222 | 1,239 | 1,222 | 1,229 | -28 | -2.2% | 11,200 |
| 2024/03/27 | 1,264 | 1,271 | 1,257 | 1,257 | -8 | -0.6% | 35,700 |
| 2024/03/26 | 1,250 | 1,265 | 1,247 | 1,265 | +16 | +1.3% | 31,900 |
| 2024/03/25 | 1,250 | 1,257 | 1,246 | 1,249 | -1 | -0.1% | 20,800 |
| 2024/03/22 | 1,250 | 1,260 | 1,244 | 1,250 | ±0 | ±0% | 20,500 |
| 2024/03/21 | 1,244 | 1,262 | 1,240 | 1,250 | +20 | +1.6% | 29,600 |
| 2024/03/19 | 1,234 | 1,238 | 1,230 | 1,230 | -3 | -0.2% | 14,900 |
| 2024/03/18 | 1,240 | 1,240 | 1,231 | 1,233 | +1 | +0.1% | 9,500 |
| 2024/03/15 | 1,230 | 1,241 | 1,227 | 1,232 | ±0 | ±0% | 8,400 |
| 2024/03/14 | 1,227 | 1,232 | 1,224 | 1,232 | +7 | +0.6% | 4,100 |
| 2024/03/13 | 1,240 | 1,240 | 1,222 | 1,225 | -12 | -1% | 7,600 |
| 2024/03/12 | 1,226 | 1,237 | 1,222 | 1,237 | +11 | +0.9% | 8,500 |
| 2024/03/11 | 1,243 | 1,255 | 1,223 | 1,226 | -29 | -2.3% | 21,000 |
| 2024/03/08 | 1,246 | 1,255 | 1,244 | 1,255 | +8 | +0.6% | 14,600 |
| 2024/03/07 | 1,256 | 1,272 | 1,246 | 1,247 | -9 | -0.7% | 17,400 |
| 2024/03/06 | 1,249 | 1,263 | 1,238 | 1,256 | -1 | -0.1% | 18,400 |
1～
50
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
