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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,200 | 1,200 | 1,146 | 1,161 | -37 | -3.1% | 19,500 |
| 2024/09/05 | 1,189 | 1,214 | 1,189 | 1,198 | -9 | -0.7% | 24,400 |
| 2024/09/04 | 1,205 | 1,221 | 1,192 | 1,207 | -11 | -0.9% | 21,100 |
| 2024/09/03 | 1,238 | 1,238 | 1,206 | 1,218 | -21 | -1.7% | 14,500 |
| 2024/09/02 | 1,208 | 1,261 | 1,201 | 1,239 | +31 | +2.6% | 25,100 |
| 2024/08/30 | 1,196 | 1,221 | 1,192 | 1,208 | +14 | +1.2% | 27,000 |
| 2024/08/29 | 1,185 | 1,196 | 1,182 | 1,194 | +8 | +0.7% | 9,900 |
| 2024/08/28 | 1,186 | 1,187 | 1,176 | 1,186 | +8 | +0.7% | 11,600 |
| 2024/08/27 | 1,172 | 1,181 | 1,161 | 1,178 | +16 | +1.4% | 19,100 |
| 2024/08/26 | 1,150 | 1,162 | 1,139 | 1,162 | +63 | +5.7% | 40,800 |
| 2024/08/23 | 1,089 | 1,100 | 1,089 | 1,099 | +14 | +1.3% | 13,200 |
| 2024/08/22 | 1,089 | 1,090 | 1,085 | 1,085 | -5 | -0.5% | 5,200 |
| 2024/08/21 | 1,087 | 1,092 | 1,083 | 1,090 | +3 | +0.3% | 3,400 |
| 2024/08/20 | 1,095 | 1,095 | 1,086 | 1,087 | +2 | +0.2% | 2,600 |
| 2024/08/19 | 1,096 | 1,100 | 1,085 | 1,085 | -13 | -1.2% | 10,700 |
| 2024/08/16 | 1,107 | 1,110 | 1,098 | 1,098 | -8 | -0.7% | 7,300 |
| 2024/08/15 | 1,100 | 1,109 | 1,087 | 1,106 | -3 | -0.3% | 5,900 |
| 2024/08/14 | 1,093 | 1,113 | 1,085 | 1,109 | +16 | +1.5% | 13,500 |
| 2024/08/13 | 1,098 | 1,107 | 1,061 | 1,093 | +5 | +0.5% | 18,700 |
| 2024/08/09 | 1,030 | 1,088 | 1,030 | 1,088 | +62 | +6% | 25,800 |
| 2024/08/08 | 1,016 | 1,049 | 1,013 | 1,026 | -3 | -0.3% | 7,000 |
| 2024/08/07 | 1,003 | 1,030 | 1,001 | 1,029 | +19 | +1.9% | 13,800 |
| 2024/08/06 | 979 | 1,025 | 960 | 1,010 | +72 | +7.7% | 33,400 |
| 2024/08/05 | 1,008 | 1,039 | 938 | 938 | -160 | -14.6% | 77,500 |
| 2024/08/02 | 1,110 | 1,136 | 1,097 | 1,098 | -34 | -3% | 34,500 |
| 2024/08/01 | 1,143 | 1,143 | 1,132 | 1,132 | -11 | -1% | 10,300 |
| 2024/07/31 | 1,143 | 1,150 | 1,137 | 1,143 | ±0 | ±0% | 6,700 |
| 2024/07/30 | 1,142 | 1,150 | 1,141 | 1,143 | -4 | -0.3% | 3,000 |
| 2024/07/29 | 1,142 | 1,154 | 1,139 | 1,147 | +6 | +0.5% | 15,600 |
| 2024/07/26 | 1,153 | 1,154 | 1,140 | 1,141 | -5 | -0.4% | 7,600 |
| 2024/07/25 | 1,152 | 1,158 | 1,142 | 1,146 | -7 | -0.6% | 18,500 |
| 2024/07/24 | 1,158 | 1,158 | 1,153 | 1,153 | -5 | -0.4% | 6,600 |
| 2024/07/23 | 1,160 | 1,162 | 1,154 | 1,158 | -2 | -0.2% | 6,600 |
| 2024/07/22 | 1,168 | 1,171 | 1,159 | 1,160 | -13 | -1.1% | 6,200 |
| 2024/07/19 | 1,177 | 1,177 | 1,168 | 1,173 | -4 | -0.3% | 3,400 |
| 2024/07/18 | 1,168 | 1,177 | 1,167 | 1,177 | +6 | +0.5% | 4,000 |
| 2024/07/17 | 1,170 | 1,177 | 1,168 | 1,171 | +1 | +0.1% | 2,200 |
| 2024/07/16 | 1,174 | 1,178 | 1,158 | 1,170 | -2 | -0.2% | 18,500 |
| 2024/07/12 | 1,167 | 1,176 | 1,167 | 1,172 | +6 | +0.5% | 6,900 |
| 2024/07/11 | 1,172 | 1,173 | 1,164 | 1,166 | -3 | -0.3% | 8,500 |
| 2024/07/10 | 1,167 | 1,169 | 1,162 | 1,169 | +3 | +0.3% | 1,800 |
| 2024/07/09 | 1,166 | 1,168 | 1,161 | 1,166 | +3 | +0.3% | 4,200 |
| 2024/07/08 | 1,168 | 1,168 | 1,157 | 1,163 | +3 | +0.3% | 13,300 |
| 2024/07/05 | 1,168 | 1,168 | 1,158 | 1,160 | -7 | -0.6% | 4,900 |
| 2024/07/04 | 1,159 | 1,169 | 1,159 | 1,167 | +8 | +0.7% | 4,300 |
| 2024/07/03 | 1,158 | 1,170 | 1,158 | 1,159 | +2 | +0.2% | 5,100 |
| 2024/07/02 | 1,160 | 1,169 | 1,157 | 1,157 | +1 | +0.1% | 7,900 |
| 2024/07/01 | 1,158 | 1,161 | 1,155 | 1,156 | -3 | -0.3% | 6,500 |
| 2024/06/28 | 1,162 | 1,163 | 1,150 | 1,159 | -2 | -0.2% | 10,000 |
| 2024/06/27 | 1,165 | 1,165 | 1,157 | 1,161 | -4 | -0.3% | 16,600 |
51～
100
件表示中 / 3585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 | 120,000円 | -9.5% | -13.0% | 4.58% | 8.38倍 | 1.34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 |
| 小野建 | 143,200円 | +0.1% | -22.1% | 4.82% | 8.25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 | 138,600円 | +6.0% | +1.6% | 3.32% | 10.74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 |
| サンワテクノス | 218,300円 | -6.7% | -51.4% | 5.50% | 13.75倍 | 0.67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 |
| 八洲電機 | 159,600円 | +1.8% | +16.9% | 2.01% | 9.98倍 | 1.24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
