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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,182 | 1,210 | 1,182 | 1,200 | +11 | +0.9% | 29,300 |
| 2024/11/20 | 1,185 | 1,190 | 1,170 | 1,189 | +16 | +1.4% | 47,800 |
| 2024/11/19 | 1,161 | 1,185 | 1,161 | 1,173 | +12 | +1% | 34,600 |
| 2024/11/18 | 1,152 | 1,165 | 1,152 | 1,161 | +7 | +0.6% | 16,300 |
| 2024/11/15 | 1,144 | 1,154 | 1,142 | 1,154 | +10 | +0.9% | 17,600 |
| 2024/11/14 | 1,152 | 1,152 | 1,134 | 1,144 | -10 | -0.9% | 14,900 |
| 2024/11/13 | 1,150 | 1,162 | 1,146 | 1,154 | +4 | +0.3% | 23,100 |
| 2024/11/12 | 1,151 | 1,167 | 1,149 | 1,150 | +9 | +0.8% | 39,300 |
| 2024/11/11 | 1,104 | 1,151 | 1,100 | 1,141 | +37 | +3.4% | 72,700 |
| 2024/11/08 | 1,101 | 1,111 | 1,100 | 1,104 | +3 | +0.3% | 20,200 |
| 2024/11/07 | 1,090 | 1,103 | 1,090 | 1,101 | +13 | +1.2% | 23,900 |
| 2024/11/06 | 1,091 | 1,106 | 1,087 | 1,088 | +1 | +0.1% | 24,500 |
| 2024/11/05 | 1,095 | 1,097 | 1,085 | 1,087 | -5 | -0.5% | 11,900 |
| 2024/11/01 | 1,092 | 1,092 | 1,081 | 1,092 | -2 | -0.2% | 5,700 |
| 2024/10/31 | 1,087 | 1,095 | 1,077 | 1,094 | +7 | +0.6% | 13,800 |
| 2024/10/30 | 1,075 | 1,111 | 1,075 | 1,087 | +20 | +1.9% | 20,600 |
| 2024/10/29 | 1,060 | 1,067 | 1,060 | 1,067 | +12 | +1.1% | 1,800 |
| 2024/10/28 | 1,052 | 1,060 | 1,052 | 1,055 | +3 | +0.3% | 11,700 |
| 2024/10/25 | 1,051 | 1,057 | 1,044 | 1,052 | +1 | +0.1% | 9,400 |
| 2024/10/24 | 1,041 | 1,052 | 1,041 | 1,051 | +4 | +0.4% | 15,600 |
| 2024/10/23 | 1,050 | 1,050 | 1,040 | 1,047 | -4 | -0.4% | 11,900 |
| 2024/10/22 | 1,065 | 1,065 | 1,050 | 1,051 | -14 | -1.3% | 13,400 |
| 2024/10/21 | 1,069 | 1,071 | 1,056 | 1,065 | -4 | -0.4% | 14,000 |
| 2024/10/18 | 1,065 | 1,072 | 1,065 | 1,069 | -1 | -0.1% | 17,400 |
| 2024/10/17 | 1,084 | 1,084 | 1,067 | 1,070 | -14 | -1.3% | 21,300 |
| 2024/10/16 | 1,089 | 1,092 | 1,084 | 1,084 | -8 | -0.7% | 8,300 |
| 2024/10/15 | 1,101 | 1,110 | 1,090 | 1,092 | -8 | -0.7% | 17,800 |
| 2024/10/11 | 1,105 | 1,105 | 1,098 | 1,100 | -8 | -0.7% | 2,100 |
| 2024/10/10 | 1,103 | 1,108 | 1,096 | 1,108 | +4 | +0.4% | 8,500 |
| 2024/10/09 | 1,098 | 1,115 | 1,096 | 1,104 | +6 | +0.5% | 13,200 |
| 2024/10/08 | 1,099 | 1,099 | 1,095 | 1,098 | -1 | -0.1% | 7,300 |
| 2024/10/07 | 1,108 | 1,120 | 1,097 | 1,099 | -6 | -0.5% | 29,400 |
| 2024/10/04 | 1,103 | 1,105 | 1,099 | 1,105 | +6 | +0.5% | 13,000 |
| 2024/10/03 | 1,105 | 1,110 | 1,097 | 1,099 | ±0 | ±0% | 18,500 |
| 2024/10/02 | 1,092 | 1,102 | 1,092 | 1,099 | -3 | -0.3% | 12,900 |
| 2024/10/01 | 1,098 | 1,107 | 1,095 | 1,102 | +12 | +1.1% | 11,000 |
| 2024/09/30 | 1,115 | 1,115 | 1,080 | 1,090 | -39 | -3.5% | 20,000 |
| 2024/09/27 | 1,129 | 1,131 | 1,123 | 1,129 | -15 | -1.3% | 5,100 |
| 2024/09/26 | 1,151 | 1,152 | 1,136 | 1,144 | -4 | -0.3% | 11,100 |
| 2024/09/25 | 1,164 | 1,164 | 1,136 | 1,148 | -18 | -1.5% | 14,200 |
| 2024/09/24 | 1,180 | 1,180 | 1,159 | 1,166 | -1 | -0.1% | 8,300 |
| 2024/09/20 | 1,176 | 1,189 | 1,167 | 1,167 | ±0 | ±0% | 7,300 |
| 2024/09/19 | 1,164 | 1,181 | 1,164 | 1,167 | -3 | -0.3% | 11,500 |
| 2024/09/18 | 1,172 | 1,180 | 1,167 | 1,170 | -2 | -0.2% | 4,900 |
| 2024/09/17 | 1,175 | 1,185 | 1,160 | 1,172 | +4 | +0.3% | 15,200 |
| 2024/09/13 | 1,173 | 1,173 | 1,125 | 1,168 | -12 | -1% | 6,000 |
| 2024/09/12 | 1,132 | 1,181 | 1,126 | 1,180 | +57 | +5.1% | 14,900 |
| 2024/09/11 | 1,154 | 1,160 | 1,110 | 1,123 | -30 | -2.6% | 15,800 |
| 2024/09/10 | 1,167 | 1,167 | 1,153 | 1,153 | -15 | -1.3% | 4,800 |
| 2024/09/09 | 1,140 | 1,180 | 1,122 | 1,168 | +7 | +0.6% | 11,300 |
1～
50
件表示中 / 3585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 | 120,000円 | -9.5% | -13.0% | 4.58% | 8.38倍 | 1.34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 |
| 小野建 | 143,200円 | +0.1% | -22.1% | 4.82% | 8.25倍 | 0.38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 |
| コンドーテック | 138,600円 | +6.0% | +1.6% | 3.32% | 10.74倍 | 1.02倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| サンワテクノス | 218,300円 | -6.7% | -51.4% | 5.50% | 13.75倍 | 0.67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 |
| 八洲電機 | 159,600円 | +1.8% | +16.9% | 2.01% | 9.98倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
