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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 915 | 917 | 910 | 912 | -2 | -0.2% | 8,900 |
| 2022/07/12 | 905 | 916 | 903 | 914 | +10 | +1.1% | 15,400 |
| 2022/07/11 | 905 | 908 | 900 | 904 | +2 | +0.2% | 16,500 |
| 2022/07/08 | 901 | 902 | 896 | 902 | +4 | +0.4% | 11,300 |
| 2022/07/07 | 895 | 902 | 893 | 898 | +6 | +0.7% | 13,600 |
| 2022/07/06 | 888 | 894 | 885 | 892 | +1 | +0.1% | 10,200 |
| 2022/07/05 | 885 | 900 | 879 | 891 | +7 | +0.8% | 33,600 |
| 2022/07/04 | 900 | 900 | 883 | 884 | -5 | -0.6% | 17,200 |
| 2022/07/01 | 903 | 903 | 887 | 889 | -13 | -1.4% | 22,200 |
| 2022/06/30 | 918 | 918 | 898 | 902 | -14 | -1.5% | 23,300 |
| 2022/06/29 | 920 | 920 | 909 | 916 | -2 | -0.2% | 9,000 |
| 2022/06/28 | 917 | 922 | 911 | 918 | +3 | +0.3% | 8,500 |
| 2022/06/27 | 928 | 928 | 902 | 915 | +6 | +0.7% | 32,600 |
| 2022/06/24 | 907 | 911 | 904 | 909 | ±0 | ±0% | 13,600 |
| 2022/06/23 | 907 | 909 | 904 | 909 | +2 | +0.2% | 14,700 |
| 2022/06/22 | 920 | 920 | 906 | 907 | -6 | -0.7% | 19,200 |
| 2022/06/21 | 920 | 924 | 912 | 913 | -6 | -0.7% | 13,100 |
| 2022/06/20 | 942 | 942 | 919 | 919 | -27 | -2.9% | 15,000 |
| 2022/06/17 | 940 | 947 | 936 | 946 | -4 | -0.4% | 15,700 |
| 2022/06/16 | 965 | 965 | 945 | 950 | -8 | -0.8% | 23,500 |
| 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 |
751～
800
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
