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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,042 | 1,044 | 1,028 | 1,042 | +1 | +0.1% | 24,100 |
| 2023/01/04 | 1,046 | 1,052 | 1,041 | 1,041 | -11 | -1% | 15,700 |
| 2022/12/30 | 1,055 | 1,064 | 1,047 | 1,052 | +8 | +0.8% | 16,800 |
| 2022/12/29 | 1,037 | 1,054 | 1,037 | 1,044 | +2 | +0.2% | 20,200 |
| 2022/12/28 | 1,039 | 1,053 | 1,037 | 1,042 | +4 | +0.4% | 27,500 |
| 2022/12/27 | 1,050 | 1,051 | 1,016 | 1,038 | -6 | -0.6% | 46,800 |
| 2022/12/26 | 1,021 | 1,048 | 1,021 | 1,044 | +20 | +2% | 29,700 |
| 2022/12/23 | 1,024 | 1,032 | 1,018 | 1,024 | ±0 | ±0% | 28,300 |
| 2022/12/22 | 1,020 | 1,035 | 1,014 | 1,024 | +11 | +1.1% | 28,800 |
| 2022/12/21 | 1,040 | 1,040 | 1,013 | 1,013 | -33 | -3.2% | 31,300 |
| 2022/12/20 | 1,028 | 1,063 | 1,028 | 1,046 | +7 | +0.7% | 40,700 |
| 2022/12/19 | 1,051 | 1,059 | 1,004 | 1,039 | -14 | -1.3% | 39,900 |
| 2022/12/16 | 1,043 | 1,062 | 1,040 | 1,053 | +11 | +1.1% | 37,100 |
| 2022/12/15 | 1,033 | 1,047 | 1,026 | 1,042 | -10 | -1% | 26,700 |
| 2022/12/14 | 1,043 | 1,066 | 1,011 | 1,052 | +11 | +1.1% | 41,000 |
| 2022/12/13 | 1,030 | 1,041 | 1,019 | 1,041 | +11 | +1.1% | 22,200 |
| 2022/12/12 | 1,023 | 1,030 | 1,019 | 1,030 | +9 | +0.9% | 22,700 |
| 2022/12/09 | 1,009 | 1,026 | 1,003 | 1,021 | +12 | +1.2% | 21,700 |
| 2022/12/08 | 1,010 | 1,010 | 993 | 1,009 | -1 | -0.1% | 15,700 |
| 2022/12/07 | 995 | 1,010 | 995 | 1,010 | +17 | +1.7% | 24,500 |
| 2022/12/06 | 994 | 998 | 981 | 993 | +3 | +0.3% | 17,800 |
| 2022/12/05 | 991 | 999 | 990 | 990 | -10 | -1% | 16,300 |
| 2022/12/02 | 994 | 1,014 | 992 | 1,000 | ±0 | ±0% | 25,900 |
| 2022/12/01 | 1,016 | 1,016 | 989 | 1,000 | -16 | -1.6% | 32,900 |
| 2022/11/30 | 1,024 | 1,025 | 1,014 | 1,016 | -12 | -1.2% | 19,900 |
| 2022/11/29 | 1,012 | 1,028 | 1,001 | 1,028 | +15 | +1.5% | 27,800 |
| 2022/11/28 | 1,000 | 1,016 | 994 | 1,013 | +14 | +1.4% | 33,500 |
| 2022/11/25 | 978 | 1,004 | 974 | 999 | +21 | +2.1% | 82,600 |
| 2022/11/24 | 974 | 978 | 968 | 978 | +9 | +0.9% | 32,200 |
| 2022/11/22 | 970 | 976 | 966 | 969 | -3 | -0.3% | 41,300 |
| 2022/11/21 | 952 | 978 | 952 | 972 | +35 | +3.7% | 63,700 |
| 2022/11/18 | 921 | 939 | 920 | 937 | +12 | +1.3% | 25,800 |
| 2022/11/17 | 905 | 929 | 904 | 925 | +19 | +2.1% | 42,000 |
| 2022/11/16 | 906 | 906 | 900 | 906 | +3 | +0.3% | 12,300 |
| 2022/11/15 | 891 | 903 | 885 | 903 | +8 | +0.9% | 29,100 |
| 2022/11/14 | 898 | 899 | 881 | 895 | -3 | -0.3% | 31,600 |
| 2022/11/11 | 925 | 925 | 887 | 898 | +48 | +5.6% | 116,900 |
| 2022/11/10 | 855 | 858 | 850 | 850 | -5 | -0.6% | 10,000 |
| 2022/11/09 | 856 | 857 | 850 | 855 | +4 | +0.5% | 11,300 |
| 2022/11/08 | 845 | 855 | 845 | 851 | +6 | +0.7% | 12,100 |
| 2022/11/07 | 849 | 849 | 845 | 845 | -4 | -0.5% | 3,400 |
| 2022/11/04 | 852 | 852 | 841 | 849 | -3 | -0.4% | 9,400 |
| 2022/11/02 | 848 | 852 | 847 | 852 | +7 | +0.8% | 6,000 |
| 2022/11/01 | 845 | 851 | 843 | 845 | ±0 | ±0% | 8,000 |
| 2022/10/31 | 848 | 849 | 841 | 845 | -2 | -0.2% | 17,600 |
| 2022/10/28 | 846 | 847 | 842 | 847 | -1 | -0.1% | 2,500 |
| 2022/10/27 | 847 | 848 | 840 | 848 | +2 | +0.2% | 14,600 |
| 2022/10/26 | 842 | 846 | 838 | 846 | +9 | +1.1% | 8,700 |
| 2022/10/25 | 843 | 843 | 833 | 837 | -6 | -0.7% | 22,700 |
| 2022/10/24 | 851 | 852 | 841 | 843 | -8 | -0.9% | 15,100 |
551～
600
件表示中 / 3673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 | 103,700円 | -6.8% | +15.5% | 5.30% | 4.97倍 | 1.15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 |
| ジェコス | 97,000円 | -10.3% | -9.1% | 4.95% | 7.96倍 | 0.51倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 八洲電機 | 149,300円 | +2.5% | +31.9% | 2.41% | 8.36倍 | 1.16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 |
| サンワテクノス | 194,600円 | -15.7% | -45.7% | 6.17% | 11.36倍 | 0.60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 |
| ダイトロン | 292,600円 | +1.6% | +0.2% | 5.47% | 7.00倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
