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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,165 | 1,165 | 1,157 | 1,161 | -4 | -0.3% | 16,600 |
| 2024/06/26 | 1,150 | 1,165 | 1,144 | 1,165 | +21 | +1.8% | 8,900 |
| 2024/06/25 | 1,137 | 1,148 | 1,136 | 1,144 | +12 | +1.1% | 12,400 |
| 2024/06/24 | 1,137 | 1,137 | 1,131 | 1,132 | -7 | -0.6% | 18,200 |
| 2024/06/21 | 1,139 | 1,144 | 1,137 | 1,139 | -1 | -0.1% | 3,800 |
| 2024/06/20 | 1,136 | 1,140 | 1,134 | 1,140 | +2 | +0.2% | 3,000 |
| 2024/06/19 | 1,132 | 1,144 | 1,130 | 1,138 | +4 | +0.4% | 6,900 |
| 2024/06/18 | 1,131 | 1,140 | 1,131 | 1,134 | -1 | -0.1% | 4,400 |
| 2024/06/17 | 1,138 | 1,140 | 1,127 | 1,135 | -3 | -0.3% | 5,500 |
| 2024/06/14 | 1,140 | 1,143 | 1,130 | 1,138 | -2 | -0.2% | 7,200 |
| 2024/06/13 | 1,142 | 1,146 | 1,133 | 1,140 | -1 | -0.1% | 6,000 |
| 2024/06/12 | 1,137 | 1,141 | 1,135 | 1,141 | +5 | +0.4% | 5,100 |
| 2024/06/11 | 1,143 | 1,145 | 1,136 | 1,136 | -4 | -0.4% | 4,100 |
| 2024/06/10 | 1,140 | 1,142 | 1,135 | 1,140 | +3 | +0.3% | 5,300 |
| 2024/06/07 | 1,138 | 1,141 | 1,134 | 1,137 | ±0 | ±0% | 2,500 |
| 2024/06/06 | 1,151 | 1,156 | 1,137 | 1,137 | -11 | -1% | 10,000 |
| 2024/06/05 | 1,161 | 1,165 | 1,148 | 1,148 | -18 | -1.5% | 6,600 |
| 2024/06/04 | 1,166 | 1,166 | 1,162 | 1,166 | ±0 | ±0% | 3,500 |
| 2024/06/03 | 1,155 | 1,166 | 1,155 | 1,166 | +14 | +1.2% | 4,400 |
| 2024/05/31 | 1,139 | 1,155 | 1,133 | 1,152 | +12 | +1.1% | 7,200 |
| 2024/05/30 | 1,136 | 1,146 | 1,135 | 1,140 | -3 | -0.3% | 3,400 |
| 2024/05/29 | 1,166 | 1,167 | 1,143 | 1,143 | -19 | -1.6% | 12,500 |
| 2024/05/28 | 1,169 | 1,169 | 1,162 | 1,162 | -7 | -0.6% | 5,900 |
| 2024/05/27 | 1,176 | 1,177 | 1,167 | 1,169 | -7 | -0.6% | 9,300 |
| 2024/05/24 | 1,174 | 1,183 | 1,165 | 1,176 | ±0 | ±0% | 4,800 |
| 2024/05/23 | 1,179 | 1,179 | 1,172 | 1,176 | -3 | -0.3% | 2,700 |
| 2024/05/22 | 1,160 | 1,180 | 1,160 | 1,179 | +19 | +1.6% | 7,400 |
| 2024/05/21 | 1,161 | 1,170 | 1,155 | 1,160 | +7 | +0.6% | 16,600 |
| 2024/05/20 | 1,168 | 1,168 | 1,142 | 1,153 | +40 | +3.6% | 37,900 |
| 2024/05/17 | 1,129 | 1,133 | 1,108 | 1,113 | -13 | -1.2% | 39,900 |
| 2024/05/16 | 1,166 | 1,166 | 1,126 | 1,126 | -47 | -4% | 41,700 |
| 2024/05/15 | 1,196 | 1,201 | 1,162 | 1,173 | -46 | -3.8% | 69,400 |
| 2024/05/14 | 1,224 | 1,225 | 1,217 | 1,219 | -2 | -0.2% | 10,300 |
| 2024/05/13 | 1,217 | 1,221 | 1,210 | 1,221 | +4 | +0.3% | 5,800 |
| 2024/05/10 | 1,221 | 1,225 | 1,217 | 1,217 | -1 | -0.1% | 6,200 |
| 2024/05/09 | 1,220 | 1,220 | 1,216 | 1,218 | -2 | -0.2% | 2,300 |
| 2024/05/08 | 1,220 | 1,220 | 1,219 | 1,220 | +1 | +0.1% | 2,700 |
| 2024/05/07 | 1,228 | 1,228 | 1,216 | 1,219 | -4 | -0.3% | 4,100 |
| 2024/05/02 | 1,223 | 1,225 | 1,222 | 1,223 | ±0 | ±0% | 1,600 |
| 2024/05/01 | 1,221 | 1,227 | 1,221 | 1,223 | -12 | -1% | 7,500 |
| 2024/04/30 | 1,235 | 1,236 | 1,228 | 1,235 | ±0 | ±0% | 7,200 |
| 2024/04/26 | 1,221 | 1,238 | 1,220 | 1,235 | +16 | +1.3% | 6,400 |
| 2024/04/25 | 1,228 | 1,228 | 1,219 | 1,219 | -9 | -0.7% | 2,800 |
| 2024/04/24 | 1,217 | 1,229 | 1,217 | 1,228 | +5 | +0.4% | 1,000 |
| 2024/04/23 | 1,220 | 1,223 | 1,217 | 1,223 | +6 | +0.5% | 1,200 |
| 2024/04/22 | 1,221 | 1,223 | 1,216 | 1,217 | +6 | +0.5% | 1,400 |
| 2024/04/19 | 1,221 | 1,225 | 1,210 | 1,211 | -10 | -0.8% | 5,900 |
| 2024/04/18 | 1,226 | 1,232 | 1,221 | 1,221 | -2 | -0.2% | 2,300 |
| 2024/04/17 | 1,224 | 1,237 | 1,219 | 1,223 | -2 | -0.2% | 12,100 |
| 2024/04/16 | 1,231 | 1,233 | 1,224 | 1,225 | -7 | -0.6% | 8,000 |
101～
150
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
