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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 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 |
151～
200
件表示中 / 3673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 | 103,700円 | -6.8% | +15.5% | 5.30% | 4.97倍 | 1.15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 |
| ジェコス | 97,000円 | -10.3% | -9.1% | 4.95% | 7.96倍 | 0.51倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 八洲電機 | 149,300円 | +2.5% | +31.9% | 2.41% | 8.36倍 | 1.16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 |
| サンワテクノス | 194,600円 | -15.7% | -45.7% | 6.17% | 11.36倍 | 0.60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 |
| ダイトロン | 292,600円 | +1.6% | +0.2% | 5.47% | 7.00倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
