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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 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 |
| 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 |
801～
850
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
