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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 957 | 962 | 955 | 958 | +1 | +0.1% | 18,600 |
| 2022/06/14 | 944 | 957 | 943 | 957 | +8 | +0.8% | 21,200 |
| 2022/06/13 | 945 | 952 | 941 | 949 | -7 | -0.7% | 10,200 |
| 2022/06/10 | 941 | 956 | 935 | 956 | +15 | +1.6% | 35,200 |
| 2022/06/09 | 942 | 943 | 936 | 941 | +1 | +0.1% | 29,300 |
| 2022/06/08 | 942 | 944 | 933 | 940 | ±0 | ±0% | 31,400 |
| 2022/06/07 | 942 | 945 | 939 | 940 | +1 | +0.1% | 13,900 |
| 2022/06/06 | 937 | 949 | 931 | 939 | +2 | +0.2% | 19,000 |
| 2022/06/03 | 940 | 947 | 937 | 937 | -5 | -0.5% | 19,300 |
| 2022/06/02 | 925 | 942 | 925 | 942 | +24 | +2.6% | 30,800 |
| 2022/06/01 | 917 | 923 | 915 | 918 | +3 | +0.3% | 19,000 |
| 2022/05/31 | 916 | 918 | 906 | 915 | +1 | +0.1% | 22,400 |
| 2022/05/30 | 908 | 914 | 902 | 914 | +8 | +0.9% | 30,800 |
| 2022/05/27 | 906 | 908 | 893 | 906 | ±0 | ±0% | 40,700 |
| 2022/05/26 | 894 | 906 | 893 | 906 | +11 | +1.2% | 19,600 |
| 2022/05/25 | 902 | 902 | 892 | 895 | -7 | -0.8% | 12,800 |
| 2022/05/24 | 900 | 902 | 891 | 902 | +5 | +0.6% | 29,000 |
| 2022/05/23 | 890 | 906 | 877 | 897 | +37 | +4.3% | 105,500 |
| 2022/05/20 | 882 | 882 | 857 | 860 | -27 | -3% | 87,900 |
| 2022/05/19 | 900 | 900 | 885 | 887 | -21 | -2.3% | 34,900 |
| 2022/05/18 | 911 | 920 | 902 | 908 | -4 | -0.4% | 31,500 |
| 2022/05/17 | 918 | 928 | 912 | 912 | -8 | -0.9% | 28,700 |
| 2022/05/16 | 941 | 943 | 918 | 920 | -105 | -10.2% | 98,300 |
| 2022/05/13 | 1,015 | 1,025 | 1,015 | 1,025 | +4 | +0.4% | 7,300 |
| 2022/05/12 | 1,030 | 1,033 | 1,019 | 1,021 | -9 | -0.9% | 9,500 |
| 2022/05/11 | 1,039 | 1,039 | 1,029 | 1,030 | -10 | -1% | 3,400 |
| 2022/05/10 | 1,035 | 1,044 | 1,030 | 1,040 | +10 | +1% | 8,300 |
| 2022/05/09 | 1,040 | 1,040 | 1,030 | 1,030 | -2 | -0.2% | 10,500 |
| 2022/05/06 | 1,038 | 1,038 | 1,032 | 1,032 | -6 | -0.6% | 11,700 |
| 2022/05/02 | 1,038 | 1,043 | 1,032 | 1,038 | ±0 | ±0% | 5,000 |
| 2022/04/28 | 1,045 | 1,045 | 1,035 | 1,038 | ±0 | ±0% | 3,400 |
| 2022/04/27 | 1,046 | 1,046 | 1,036 | 1,038 | -12 | -1.1% | 11,200 |
| 2022/04/26 | 1,047 | 1,050 | 1,038 | 1,050 | +4 | +0.4% | 5,300 |
| 2022/04/25 | 1,035 | 1,047 | 1,030 | 1,046 | -6 | -0.6% | 3,000 |
| 2022/04/22 | 1,038 | 1,053 | 1,036 | 1,052 | +2 | +0.2% | 7,300 |
| 2022/04/21 | 1,044 | 1,050 | 1,039 | 1,050 | +6 | +0.6% | 6,400 |
| 2022/04/20 | 1,044 | 1,045 | 1,032 | 1,044 | +5 | +0.5% | 5,400 |
| 2022/04/19 | 1,046 | 1,046 | 1,037 | 1,039 | -7 | -0.7% | 4,300 |
| 2022/04/18 | 1,030 | 1,046 | 1,030 | 1,046 | +9 | +0.9% | 3,900 |
| 2022/04/15 | 1,036 | 1,037 | 1,028 | 1,037 | +1 | +0.1% | 6,700 |
| 2022/04/14 | 1,019 | 1,036 | 1,018 | 1,036 | +24 | +2.4% | 10,400 |
| 2022/04/13 | 1,015 | 1,017 | 1,005 | 1,012 | +11 | +1.1% | 15,300 |
| 2022/04/12 | 1,022 | 1,022 | 999 | 1,001 | -23 | -2.2% | 45,600 |
| 2022/04/11 | 1,034 | 1,042 | 1,022 | 1,024 | -21 | -2% | 16,000 |
| 2022/04/08 | 1,046 | 1,046 | 1,033 | 1,045 | +3 | +0.3% | 5,100 |
| 2022/04/07 | 1,047 | 1,047 | 1,036 | 1,042 | -7 | -0.7% | 10,600 |
| 2022/04/06 | 1,059 | 1,059 | 1,047 | 1,049 | -7 | -0.7% | 8,700 |
| 2022/04/05 | 1,056 | 1,059 | 1,048 | 1,056 | +1 | +0.1% | 7,200 |
| 2022/04/04 | 1,052 | 1,059 | 1,050 | 1,055 | -1 | -0.1% | 4,700 |
| 2022/04/01 | 1,054 | 1,056 | 1,048 | 1,056 | +5 | +0.5% | 4,500 |
601～
650
件表示中 / 3586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 | 121,900円 | -9.5% | -13.0% | 4.51% | 8.52倍 | 1.36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 | 98,500円 | -36.3% | -66.4% | 1.57% | 32.62倍 | 0.59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 |
| 小野建 | 143,800円 | +0.1% | -22.1% | 4.80% | 8.29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 | 139,700円 | +6.0% | +1.6% | 3.29% | 10.83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 |
| 八洲電機 | 161,700円 | +1.8% | +16.9% | 1.98% | 10.11倍 | 1.26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
