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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,299 | 1,303 | 1,292 | 1,292 | -7 | -0.5% | 5,800 |
| 2021/08/18 | 1,304 | 1,308 | 1,298 | 1,299 | -2 | -0.2% | 4,400 |
| 2021/08/17 | 1,321 | 1,321 | 1,299 | 1,301 | -15 | -1.1% | 11,900 |
| 2021/08/16 | 1,324 | 1,333 | 1,307 | 1,316 | ±0 | ±0% | 14,200 |
| 2021/08/13 | 1,323 | 1,323 | 1,307 | 1,316 | +17 | +1.3% | 14,000 |
| 2021/08/12 | 1,304 | 1,310 | 1,299 | 1,299 | -1 | -0.1% | 6,300 |
| 2021/08/11 | 1,300 | 1,307 | 1,299 | 1,300 | -1 | -0.1% | 7,200 |
| 2021/08/10 | 1,302 | 1,308 | 1,298 | 1,301 | -8 | -0.6% | 13,600 |
| 2021/08/06 | 1,308 | 1,311 | 1,302 | 1,309 | +7 | +0.5% | 4,600 |
| 2021/08/05 | 1,303 | 1,309 | 1,302 | 1,302 | -3 | -0.2% | 2,500 |
| 2021/08/04 | 1,304 | 1,310 | 1,302 | 1,305 | -3 | -0.2% | 2,900 |
| 2021/08/03 | 1,308 | 1,312 | 1,302 | 1,308 | +3 | +0.2% | 3,000 |
| 2021/08/02 | 1,306 | 1,312 | 1,303 | 1,305 | -5 | -0.4% | 5,100 |
| 2021/07/30 | 1,311 | 1,317 | 1,303 | 1,310 | +6 | +0.5% | 3,200 |
| 2021/07/29 | 1,309 | 1,316 | 1,304 | 1,304 | -5 | -0.4% | 6,100 |
| 2021/07/28 | 1,308 | 1,319 | 1,308 | 1,309 | -6 | -0.5% | 7,700 |
| 2021/07/27 | 1,311 | 1,319 | 1,309 | 1,315 | -6 | -0.5% | 12,900 |
| 2021/07/26 | 1,315 | 1,322 | 1,308 | 1,321 | +11 | +0.8% | 8,400 |
| 2021/07/21 | 1,320 | 1,320 | 1,305 | 1,310 | -1 | -0.1% | 4,500 |
| 2021/07/20 | 1,312 | 1,312 | 1,303 | 1,311 | -1 | -0.1% | 4,100 |
| 2021/07/19 | 1,311 | 1,328 | 1,311 | 1,312 | -18 | -1.4% | 4,200 |
| 2021/07/16 | 1,322 | 1,335 | 1,314 | 1,330 | +13 | +1% | 5,100 |
| 2021/07/15 | 1,339 | 1,339 | 1,317 | 1,317 | -15 | -1.1% | 9,600 |
| 2021/07/14 | 1,323 | 1,332 | 1,315 | 1,332 | +8 | +0.6% | 2,100 |
| 2021/07/13 | 1,314 | 1,332 | 1,314 | 1,324 | +4 | +0.3% | 7,300 |
| 2021/07/12 | 1,315 | 1,321 | 1,313 | 1,320 | +2 | +0.2% | 6,300 |
| 2021/07/09 | 1,305 | 1,318 | 1,299 | 1,318 | +4 | +0.3% | 13,900 |
| 2021/07/08 | 1,311 | 1,314 | 1,306 | 1,314 | +1 | +0.1% | 4,700 |
| 2021/07/07 | 1,316 | 1,321 | 1,313 | 1,313 | -3 | -0.2% | 2,800 |
| 2021/07/06 | 1,318 | 1,322 | 1,315 | 1,316 | -5 | -0.4% | 3,600 |
| 2021/07/05 | 1,328 | 1,328 | 1,318 | 1,321 | +2 | +0.2% | 2,700 |
| 2021/07/02 | 1,318 | 1,326 | 1,317 | 1,319 | +1 | +0.1% | 3,000 |
| 2021/07/01 | 1,321 | 1,327 | 1,318 | 1,318 | -3 | -0.2% | 3,500 |
| 2021/06/30 | 1,332 | 1,333 | 1,321 | 1,321 | -6 | -0.5% | 3,400 |
| 2021/06/29 | 1,338 | 1,339 | 1,326 | 1,327 | -11 | -0.8% | 5,700 |
| 2021/06/28 | 1,363 | 1,363 | 1,332 | 1,338 | +5 | +0.4% | 23,500 |
| 2021/06/25 | 1,324 | 1,333 | 1,315 | 1,333 | +7 | +0.5% | 7,500 |
| 2021/06/24 | 1,315 | 1,330 | 1,307 | 1,326 | +16 | +1.2% | 8,500 |
| 2021/06/23 | 1,307 | 1,316 | 1,307 | 1,310 | +2 | +0.2% | 2,100 |
| 2021/06/22 | 1,309 | 1,325 | 1,305 | 1,308 | +2 | +0.2% | 3,500 |
| 2021/06/21 | 1,313 | 1,313 | 1,301 | 1,306 | -12 | -0.9% | 8,300 |
| 2021/06/18 | 1,325 | 1,327 | 1,314 | 1,318 | -7 | -0.5% | 6,200 |
| 2021/06/17 | 1,330 | 1,331 | 1,321 | 1,325 | -3 | -0.2% | 5,400 |
| 2021/06/16 | 1,339 | 1,339 | 1,326 | 1,328 | -8 | -0.6% | 5,600 |
| 2021/06/15 | 1,340 | 1,343 | 1,325 | 1,336 | -2 | -0.1% | 11,100 |
| 2021/06/14 | 1,335 | 1,339 | 1,330 | 1,338 | +1 | +0.1% | 4,500 |
| 2021/06/11 | 1,331 | 1,340 | 1,330 | 1,337 | +6 | +0.5% | 6,300 |
| 2021/06/10 | 1,343 | 1,346 | 1,331 | 1,331 | -12 | -0.9% | 8,400 |
| 2021/06/09 | 1,344 | 1,355 | 1,336 | 1,343 | +5 | +0.4% | 7,500 |
| 2021/06/08 | 1,350 | 1,350 | 1,336 | 1,338 | -11 | -0.8% | 4,800 |
801～
850
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
