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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,050 | 1,054 | 1,045 | 1,051 | +3 | +0.3% | 10,500 |
| 2022/03/30 | 1,035 | 1,059 | 1,035 | 1,048 | -47 | -4.3% | 16,400 |
| 2022/03/29 | 1,091 | 1,101 | 1,088 | 1,095 | +7 | +0.6% | 11,000 |
| 2022/03/28 | 1,104 | 1,104 | 1,087 | 1,088 | -9 | -0.8% | 24,300 |
| 2022/03/25 | 1,090 | 1,099 | 1,086 | 1,097 | +7 | +0.6% | 12,400 |
| 2022/03/24 | 1,093 | 1,095 | 1,087 | 1,090 | -3 | -0.3% | 8,900 |
| 2022/03/23 | 1,097 | 1,101 | 1,092 | 1,093 | +1 | +0.1% | 13,800 |
| 2022/03/22 | 1,087 | 1,098 | 1,082 | 1,092 | +5 | +0.5% | 15,400 |
| 2022/03/18 | 1,077 | 1,090 | 1,077 | 1,087 | +7 | +0.6% | 7,700 |
| 2022/03/17 | 1,076 | 1,089 | 1,075 | 1,080 | +4 | +0.4% | 6,300 |
| 2022/03/16 | 1,068 | 1,080 | 1,066 | 1,076 | +8 | +0.7% | 4,700 |
| 2022/03/15 | 1,058 | 1,068 | 1,049 | 1,068 | +16 | +1.5% | 11,300 |
| 2022/03/14 | 1,047 | 1,054 | 1,042 | 1,052 | +5 | +0.5% | 12,900 |
| 2022/03/11 | 1,038 | 1,050 | 1,038 | 1,047 | ±0 | ±0% | 5,300 |
| 2022/03/10 | 1,053 | 1,053 | 1,036 | 1,047 | +15 | +1.5% | 15,000 |
| 2022/03/09 | 1,034 | 1,045 | 1,024 | 1,032 | ±0 | ±0% | 15,400 |
| 2022/03/08 | 1,048 | 1,052 | 1,030 | 1,032 | -25 | -2.4% | 14,900 |
| 2022/03/07 | 1,060 | 1,060 | 1,045 | 1,057 | -11 | -1% | 13,500 |
| 2022/03/04 | 1,082 | 1,082 | 1,054 | 1,068 | -15 | -1.4% | 11,700 |
| 2022/03/03 | 1,090 | 1,090 | 1,071 | 1,083 | +8 | +0.7% | 8,200 |
| 2022/03/02 | 1,076 | 1,076 | 1,038 | 1,075 | -1 | -0.1% | 10,800 |
| 2022/03/01 | 1,063 | 1,082 | 1,053 | 1,076 | +19 | +1.8% | 14,500 |
| 2022/02/28 | 1,083 | 1,083 | 1,050 | 1,057 | +4 | +0.4% | 23,100 |
| 2022/02/25 | 1,025 | 1,056 | 1,024 | 1,053 | +15 | +1.4% | 22,400 |
| 2022/02/24 | 1,100 | 1,100 | 1,022 | 1,038 | -72 | -6.5% | 113,600 |
| 2022/02/22 | 1,130 | 1,130 | 1,101 | 1,110 | -20 | -1.8% | 24,100 |
| 2022/02/21 | 1,146 | 1,158 | 1,125 | 1,130 | -26 | -2.2% | 27,100 |
| 2022/02/18 | 1,150 | 1,160 | 1,150 | 1,156 | +3 | +0.3% | 4,900 |
| 2022/02/17 | 1,150 | 1,155 | 1,143 | 1,153 | +3 | +0.3% | 6,000 |
| 2022/02/16 | 1,150 | 1,159 | 1,147 | 1,150 | -13 | -1.1% | 18,800 |
| 2022/02/15 | 1,172 | 1,172 | 1,163 | 1,163 | -8 | -0.7% | 6,200 |
| 2022/02/14 | 1,130 | 1,181 | 1,130 | 1,171 | -18 | -1.5% | 19,500 |
| 2022/02/10 | 1,187 | 1,190 | 1,170 | 1,189 | +6 | +0.5% | 6,200 |
| 2022/02/09 | 1,187 | 1,187 | 1,168 | 1,183 | +3 | +0.3% | 5,700 |
| 2022/02/08 | 1,170 | 1,180 | 1,164 | 1,180 | +9 | +0.8% | 4,600 |
| 2022/02/07 | 1,174 | 1,174 | 1,162 | 1,171 | +2 | +0.2% | 4,600 |
| 2022/02/04 | 1,175 | 1,185 | 1,160 | 1,169 | -4 | -0.3% | 8,400 |
| 2022/02/03 | 1,182 | 1,186 | 1,150 | 1,173 | -5 | -0.4% | 11,800 |
| 2022/02/02 | 1,173 | 1,178 | 1,155 | 1,178 | +7 | +0.6% | 7,600 |
| 2022/02/01 | 1,169 | 1,182 | 1,155 | 1,171 | +4 | +0.3% | 7,800 |
| 2022/01/31 | 1,178 | 1,178 | 1,148 | 1,167 | +19 | +1.7% | 12,000 |
| 2022/01/28 | 1,152 | 1,185 | 1,141 | 1,148 | -13 | -1.1% | 25,400 |
| 2022/01/27 | 1,189 | 1,189 | 1,160 | 1,161 | -24 | -2% | 18,600 |
| 2022/01/26 | 1,184 | 1,187 | 1,179 | 1,185 | +1 | +0.1% | 7,600 |
| 2022/01/25 | 1,182 | 1,184 | 1,170 | 1,184 | +4 | +0.3% | 7,700 |
| 2022/01/24 | 1,187 | 1,200 | 1,177 | 1,180 | -7 | -0.6% | 7,800 |
| 2022/01/21 | 1,185 | 1,188 | 1,180 | 1,187 | -1 | -0.1% | 4,400 |
| 2022/01/20 | 1,190 | 1,200 | 1,183 | 1,188 | -6 | -0.5% | 6,700 |
| 2022/01/19 | 1,196 | 1,203 | 1,194 | 1,194 | -6 | -0.5% | 5,700 |
| 2022/01/18 | 1,209 | 1,210 | 1,198 | 1,200 | -9 | -0.7% | 10,700 |
651～
700
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
