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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 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 |
| 2022/10/21 | 850 | 855 | 850 | 851 | -4 | -0.5% | 1,700 |
| 2022/10/20 | 850 | 855 | 850 | 855 | ±0 | ±0% | 11,000 |
| 2022/10/19 | 855 | 855 | 851 | 855 | +4 | +0.5% | 11,600 |
| 2022/10/18 | 849 | 852 | 848 | 851 | +2 | +0.2% | 11,200 |
| 2022/10/17 | 836 | 849 | 836 | 849 | +3 | +0.4% | 10,900 |
| 2022/10/14 | 833 | 846 | 833 | 846 | +15 | +1.8% | 14,300 |
| 2022/10/13 | 831 | 831 | 829 | 831 | -1 | -0.1% | 5,400 |
| 2022/10/12 | 840 | 840 | 829 | 832 | -9 | -1.1% | 10,600 |
| 2022/10/11 | 852 | 855 | 841 | 841 | -18 | -2.1% | 13,400 |
| 2022/10/07 | 840 | 859 | 840 | 859 | +19 | +2.3% | 21,800 |
| 2022/10/06 | 832 | 844 | 828 | 840 | +15 | +1.8% | 27,300 |
| 2022/10/05 | 821 | 836 | 821 | 825 | ±0 | ±0% | 34,200 |
| 2022/10/04 | 836 | 839 | 817 | 825 | +4 | +0.5% | 59,100 |
| 2022/10/03 | 829 | 831 | 818 | 821 | -11 | -1.3% | 34,400 |
| 2022/09/30 | 846 | 848 | 828 | 832 | -18 | -2.1% | 29,200 |
| 2022/09/29 | 851 | 854 | 846 | 850 | -17 | -2% | 23,200 |
| 2022/09/28 | 854 | 867 | 849 | 867 | +13 | +1.5% | 24,700 |
651～
700
件表示中 / 3756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 | 122,200円 | - | - | - | - | 1.22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 |
| ＪＫＨＤ | 123,900円 | +3.0% | +2.6% | 4.44% | 6.75倍 | 0.53倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 新光商 | 98,200円 | -7.3% | +73.0% | 1.27% | 39.74倍 | 0.56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 |
| 小野建 | 144,300円 | +1.4% | -13.1% | 4.78% | 9.02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 | 165,400円 | +1.9% | +0.1% | 4.59% | 6.22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
