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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,218 | 1,218 | 1,202 | 1,209 | -1 | -0.1% | 18,100 |
| 2025/07/31 | 1,203 | 1,215 | 1,202 | 1,210 | +7 | +0.6% | 15,000 |
| 2025/07/30 | 1,183 | 1,205 | 1,183 | 1,203 | +18 | +1.5% | 23,000 |
| 2025/07/29 | 1,179 | 1,197 | 1,179 | 1,185 | +6 | +0.5% | 16,600 |
| 2025/07/28 | 1,187 | 1,193 | 1,163 | 1,179 | -9 | -0.8% | 57,800 |
| 2025/07/25 | 1,195 | 1,198 | 1,188 | 1,188 | -6 | -0.5% | 11,000 |
| 2025/07/24 | 1,208 | 1,208 | 1,187 | 1,194 | +3 | +0.3% | 19,700 |
| 2025/07/23 | 1,195 | 1,204 | 1,188 | 1,191 | ±0 | ±0% | 7,100 |
| 2025/07/22 | 1,203 | 1,204 | 1,188 | 1,191 | -21 | -1.7% | 16,900 |
| 2025/07/18 | 1,216 | 1,221 | 1,200 | 1,212 | -10 | -0.8% | 13,800 |
| 2025/07/17 | 1,226 | 1,230 | 1,219 | 1,222 | -4 | -0.3% | 8,700 |
| 2025/07/16 | 1,232 | 1,240 | 1,226 | 1,226 | -11 | -0.9% | 11,700 |
| 2025/07/15 | 1,228 | 1,244 | 1,225 | 1,237 | +17 | +1.4% | 46,400 |
| 2025/07/14 | 1,215 | 1,225 | 1,215 | 1,220 | ±0 | ±0% | 8,100 |
| 2025/07/11 | 1,213 | 1,229 | 1,212 | 1,220 | +19 | +1.6% | 23,800 |
| 2025/07/10 | 1,206 | 1,209 | 1,201 | 1,201 | -7 | -0.6% | 9,400 |
| 2025/07/09 | 1,205 | 1,220 | 1,205 | 1,208 | +3 | +0.2% | 39,400 |
| 2025/07/08 | 1,192 | 1,210 | 1,192 | 1,205 | +7 | +0.6% | 44,800 |
| 2025/07/07 | 1,185 | 1,202 | 1,185 | 1,198 | +11 | +0.9% | 47,500 |
| 2025/07/04 | 1,183 | 1,191 | 1,182 | 1,187 | +4 | +0.3% | 14,500 |
| 2025/07/03 | 1,178 | 1,186 | 1,177 | 1,183 | +1 | +0.1% | 40,700 |
| 2025/07/02 | 1,170 | 1,183 | 1,170 | 1,182 | +12 | +1% | 17,800 |
| 2025/07/01 | 1,164 | 1,176 | 1,164 | 1,170 | +6 | +0.5% | 55,500 |
| 2025/06/30 | 1,169 | 1,173 | 1,158 | 1,164 | -1 | -0.1% | 12,500 |
| 2025/06/27 | 1,182 | 1,182 | 1,162 | 1,165 | -2 | -0.2% | 25,300 |
| 2025/06/26 | 1,174 | 1,184 | 1,159 | 1,167 | -2 | -0.2% | 40,600 |
| 2025/06/25 | 1,164 | 1,169 | 1,157 | 1,169 | +5 | +0.4% | 12,700 |
| 2025/06/24 | 1,166 | 1,175 | 1,154 | 1,164 | +5 | +0.4% | 31,900 |
| 2025/06/23 | 1,164 | 1,177 | 1,158 | 1,159 | -19 | -1.6% | 15,800 |
| 2025/06/20 | 1,134 | 1,181 | 1,134 | 1,178 | +41 | +3.6% | 60,200 |
| 2025/06/19 | 1,136 | 1,140 | 1,133 | 1,137 | +3 | +0.3% | 10,900 |
| 2025/06/18 | 1,131 | 1,137 | 1,128 | 1,134 | +2 | +0.2% | 16,900 |
| 2025/06/17 | 1,134 | 1,138 | 1,128 | 1,132 | ±0 | ±0% | 11,100 |
| 2025/06/16 | 1,114 | 1,138 | 1,114 | 1,132 | +16 | +1.4% | 39,100 |
| 2025/06/13 | 1,124 | 1,125 | 1,108 | 1,116 | -8 | -0.7% | 23,800 |
| 2025/06/12 | 1,113 | 1,124 | 1,104 | 1,124 | -7 | -0.6% | 33,100 |
| 2025/06/11 | 1,107 | 1,131 | 1,107 | 1,131 | +22 | +2% | 27,700 |
| 2025/06/10 | 1,099 | 1,109 | 1,099 | 1,109 | +8 | +0.7% | 19,400 |
| 2025/06/09 | 1,100 | 1,105 | 1,100 | 1,101 | ±0 | ±0% | 30,900 |
| 2025/06/06 | 1,098 | 1,108 | 1,094 | 1,101 | -2 | -0.2% | 40,500 |
| 2025/06/05 | 1,103 | 1,104 | 1,092 | 1,103 | -4 | -0.4% | 41,100 |
| 2025/06/04 | 1,105 | 1,111 | 1,104 | 1,107 | ±0 | ±0% | 31,700 |
| 2025/06/03 | 1,112 | 1,117 | 1,103 | 1,107 | -7 | -0.6% | 30,200 |
| 2025/06/02 | 1,142 | 1,157 | 1,114 | 1,114 | -43 | -3.7% | 50,800 |
| 2025/05/30 | 1,140 | 1,158 | 1,140 | 1,157 | +13 | +1.1% | 14,200 |
| 2025/05/29 | 1,152 | 1,173 | 1,144 | 1,144 | -16 | -1.4% | 24,200 |
| 2025/05/28 | 1,155 | 1,179 | 1,153 | 1,160 | -10 | -0.9% | 22,700 |
| 2025/05/27 | 1,148 | 1,177 | 1,145 | 1,170 | +23 | +2% | 46,800 |
| 2025/05/26 | 1,136 | 1,147 | 1,130 | 1,147 | +7 | +0.6% | 24,300 |
| 2025/05/23 | 1,142 | 1,149 | 1,140 | 1,140 | -2 | -0.2% | 8,200 |
1～
50
件表示中 / 3754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 | 120,900円 | - | - | - | - | 1.20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 |
| 新光商 | 98,900円 | -7.3% | +73.0% | 1.26% | 40.17倍 | 0.57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 |
| トーホー | 338,000円 | +2.7% | +7.9% | 4.44% | 7.64倍 | 1.17倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 小野建 | 145,500円 | +1.4% | -13.1% | 4.74% | 9.09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 |
| 佐藤商 | 166,800円 | +1.9% | +0.1% | 4.56% | 6.25倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
