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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 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 |
| 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 |
701～
750
件表示中 / 3675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 | 100,400円 | -6.8% | +15.5% | 5.48% | 4.81倍 | 1.11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 | 78,400円 | -36.3% | -66.4% | 1.98% | 23.31倍 | 0.42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 |
| サンワテクノス | 187,300円 | -15.7% | -45.7% | 6.41% | 10.93倍 | 0.57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 |
| カナデン | 131,000円 | +4.9% | +2.1% | 4.73% | 8.11倍 | 0.61倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 東都水 | 746,000円 | +0.2% | -16.0% | 0.00% | 13.94倍 | 1.04倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
市場注目の銘柄
チャート関連のコラム
