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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 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 |
| 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 |
851～
900
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
