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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 1,220 | 1,221 | 1,196 | 1,216 | ±0 | ±0% | 12,700 |
| 2022/01/07 | 1,221 | 1,228 | 1,210 | 1,216 | -5 | -0.4% | 5,500 |
| 2022/01/06 | 1,233 | 1,233 | 1,220 | 1,221 | -12 | -1% | 5,800 |
| 2022/01/05 | 1,227 | 1,233 | 1,224 | 1,233 | +2 | +0.2% | 6,400 |
| 2022/01/04 | 1,223 | 1,232 | 1,215 | 1,231 | +11 | +0.9% | 5,800 |
| 2021/12/30 | 1,210 | 1,220 | 1,206 | 1,220 | +10 | +0.8% | 6,300 |
| 2021/12/29 | 1,201 | 1,210 | 1,200 | 1,210 | +16 | +1.3% | 7,600 |
| 2021/12/28 | 1,199 | 1,203 | 1,188 | 1,194 | +4 | +0.3% | 9,000 |
| 2021/12/27 | 1,193 | 1,195 | 1,188 | 1,190 | -20 | -1.7% | 25,200 |
| 2021/12/24 | 1,187 | 1,212 | 1,187 | 1,210 | +17 | +1.4% | 20,600 |
| 2021/12/23 | 1,194 | 1,197 | 1,184 | 1,193 | +3 | +0.3% | 12,000 |
| 2021/12/22 | 1,192 | 1,192 | 1,181 | 1,190 | +7 | +0.6% | 9,600 |
| 2021/12/21 | 1,185 | 1,195 | 1,183 | 1,183 | -8 | -0.7% | 10,500 |
| 2021/12/20 | 1,195 | 1,195 | 1,185 | 1,191 | -6 | -0.5% | 6,000 |
| 2021/12/17 | 1,176 | 1,200 | 1,176 | 1,197 | +8 | +0.7% | 7,500 |
| 2021/12/16 | 1,200 | 1,200 | 1,165 | 1,189 | +11 | +0.9% | 14,900 |
| 2021/12/15 | 1,179 | 1,179 | 1,150 | 1,178 | +5 | +0.4% | 20,500 |
| 2021/12/14 | 1,168 | 1,174 | 1,168 | 1,173 | +5 | +0.4% | 5,000 |
| 2021/12/13 | 1,168 | 1,173 | 1,150 | 1,168 | ±0 | ±0% | 11,200 |
| 2021/12/10 | 1,175 | 1,175 | 1,160 | 1,168 | +4 | +0.3% | 6,200 |
| 2021/12/09 | 1,167 | 1,170 | 1,153 | 1,164 | -2 | -0.2% | 12,800 |
| 2021/12/08 | 1,185 | 1,188 | 1,166 | 1,166 | -15 | -1.3% | 10,200 |
| 2021/12/07 | 1,175 | 1,184 | 1,163 | 1,181 | +22 | +1.9% | 8,500 |
| 2021/12/06 | 1,143 | 1,159 | 1,134 | 1,159 | +27 | +2.4% | 12,700 |
| 2021/12/03 | 1,135 | 1,136 | 1,100 | 1,132 | -2 | -0.2% | 20,900 |
| 2021/12/02 | 1,137 | 1,147 | 1,130 | 1,134 | -13 | -1.1% | 12,500 |
| 2021/12/01 | 1,138 | 1,159 | 1,137 | 1,147 | +10 | +0.9% | 15,200 |
| 2021/11/30 | 1,158 | 1,178 | 1,137 | 1,137 | -51 | -4.3% | 31,100 |
| 2021/11/29 | 1,175 | 1,190 | 1,175 | 1,188 | -2 | -0.2% | 16,900 |
| 2021/11/26 | 1,191 | 1,197 | 1,190 | 1,190 | -3 | -0.3% | 11,800 |
| 2021/11/25 | 1,192 | 1,200 | 1,192 | 1,193 | -4 | -0.3% | 7,400 |
| 2021/11/24 | 1,203 | 1,210 | 1,192 | 1,197 | -5 | -0.4% | 17,800 |
| 2021/11/22 | 1,215 | 1,216 | 1,202 | 1,202 | -24 | -2% | 7,800 |
| 2021/11/19 | 1,206 | 1,226 | 1,200 | 1,226 | +20 | +1.7% | 12,800 |
| 2021/11/18 | 1,218 | 1,219 | 1,204 | 1,206 | -13 | -1.1% | 8,800 |
| 2021/11/17 | 1,229 | 1,231 | 1,219 | 1,219 | -16 | -1.3% | 11,100 |
| 2021/11/16 | 1,231 | 1,235 | 1,227 | 1,235 | +4 | +0.3% | 3,400 |
| 2021/11/15 | 1,241 | 1,241 | 1,225 | 1,231 | -4 | -0.3% | 11,800 |
| 2021/11/12 | 1,228 | 1,239 | 1,228 | 1,235 | +15 | +1.2% | 11,600 |
| 2021/11/11 | 1,229 | 1,229 | 1,220 | 1,220 | -16 | -1.3% | 10,700 |
| 2021/11/10 | 1,235 | 1,236 | 1,226 | 1,236 | +4 | +0.3% | 7,200 |
| 2021/11/09 | 1,239 | 1,242 | 1,229 | 1,232 | -3 | -0.2% | 10,000 |
| 2021/11/08 | 1,239 | 1,239 | 1,230 | 1,235 | +4 | +0.3% | 7,500 |
| 2021/11/05 | 1,238 | 1,238 | 1,231 | 1,231 | -4 | -0.3% | 4,700 |
| 2021/11/04 | 1,234 | 1,239 | 1,230 | 1,235 | +3 | +0.2% | 5,800 |
| 2021/11/02 | 1,231 | 1,240 | 1,231 | 1,232 | -1 | -0.1% | 7,800 |
| 2021/11/01 | 1,238 | 1,246 | 1,233 | 1,233 | -5 | -0.4% | 5,300 |
| 2021/10/29 | 1,242 | 1,242 | 1,237 | 1,238 | -4 | -0.3% | 2,300 |
| 2021/10/28 | 1,247 | 1,247 | 1,236 | 1,242 | +1 | +0.1% | 3,700 |
| 2021/10/27 | 1,248 | 1,250 | 1,239 | 1,241 | -12 | -1% | 13,900 |
801～
850
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
