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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 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 |
| 2022/01/17 | 1,210 | 1,210 | 1,204 | 1,209 | -5 | -0.4% | 8,600 |
| 2022/01/14 | 1,206 | 1,214 | 1,204 | 1,214 | +2 | +0.2% | 4,100 |
| 2022/01/13 | 1,209 | 1,214 | 1,204 | 1,212 | +5 | +0.4% | 4,900 |
| 2022/01/12 | 1,219 | 1,219 | 1,200 | 1,207 | -9 | -0.7% | 10,800 |
751～
800
件表示中 / 3682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 | 106,000円 | -6.8% | +15.5% | 5.19% | 5.08倍 | 1.17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 |
| ダイトロン | 310,000円 | +1.6% | +0.2% | 5.16% | 7.42倍 | 0.99倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| サンワテクノス | 201,100円 | -15.7% | -45.7% | 5.97% | 11.74倍 | 0.62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 | 139,900円 | +4.9% | +2.1% | 4.43% | 8.66倍 | 0.64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 |
| ＪＫＨＤ | 99,100円 | +2.9% | -19.3% | 4.54% | 5.73倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
