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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,191 | 1,214 | 1,191 | 1,200 | +10 | +0.8% | 21,800 |
| 2024/12/17 | 1,210 | 1,210 | 1,188 | 1,190 | -22 | -1.8% | 21,500 |
| 2024/12/16 | 1,213 | 1,213 | 1,202 | 1,212 | -8 | -0.7% | 16,100 |
| 2024/12/13 | 1,219 | 1,230 | 1,213 | 1,220 | +2 | +0.2% | 14,700 |
| 2024/12/12 | 1,223 | 1,237 | 1,215 | 1,218 | -5 | -0.4% | 21,200 |
| 2024/12/11 | 1,229 | 1,235 | 1,214 | 1,223 | -6 | -0.5% | 24,700 |
| 2024/12/10 | 1,206 | 1,235 | 1,203 | 1,229 | +4 | +0.3% | 31,800 |
| 2024/12/09 | 1,208 | 1,231 | 1,201 | 1,225 | +17 | +1.4% | 33,600 |
| 2024/12/06 | 1,206 | 1,214 | 1,190 | 1,208 | +2 | +0.2% | 21,200 |
| 2024/12/05 | 1,205 | 1,210 | 1,200 | 1,206 | ±0 | ±0% | 9,600 |
| 2024/12/04 | 1,203 | 1,208 | 1,187 | 1,206 | -1 | -0.1% | 12,700 |
| 2024/12/03 | 1,208 | 1,221 | 1,205 | 1,207 | -1 | -0.1% | 18,500 |
| 2024/12/02 | 1,206 | 1,209 | 1,184 | 1,208 | +5 | +0.4% | 16,500 |
| 2024/11/29 | 1,221 | 1,221 | 1,188 | 1,203 | -19 | -1.6% | 27,000 |
| 2024/11/28 | 1,191 | 1,225 | 1,191 | 1,222 | +32 | +2.7% | 32,600 |
| 2024/11/27 | 1,212 | 1,238 | 1,161 | 1,190 | -22 | -1.8% | 35,700 |
| 2024/11/26 | 1,218 | 1,233 | 1,211 | 1,212 | -6 | -0.5% | 21,400 |
| 2024/11/25 | 1,220 | 1,222 | 1,201 | 1,218 | -1 | -0.1% | 29,300 |
| 2024/11/22 | 1,201 | 1,231 | 1,200 | 1,219 | +19 | +1.6% | 21,600 |
| 2024/11/21 | 1,182 | 1,210 | 1,182 | 1,200 | +11 | +0.9% | 29,300 |
| 2024/11/20 | 1,185 | 1,190 | 1,170 | 1,189 | +16 | +1.4% | 47,800 |
| 2024/11/19 | 1,161 | 1,185 | 1,161 | 1,173 | +12 | +1% | 34,600 |
| 2024/11/18 | 1,152 | 1,165 | 1,152 | 1,161 | +7 | +0.6% | 16,300 |
| 2024/11/15 | 1,144 | 1,154 | 1,142 | 1,154 | +10 | +0.9% | 17,600 |
| 2024/11/14 | 1,152 | 1,152 | 1,134 | 1,144 | -10 | -0.9% | 14,900 |
| 2024/11/13 | 1,150 | 1,162 | 1,146 | 1,154 | +4 | +0.3% | 23,100 |
| 2024/11/12 | 1,151 | 1,167 | 1,149 | 1,150 | +9 | +0.8% | 39,300 |
| 2024/11/11 | 1,104 | 1,151 | 1,100 | 1,141 | +37 | +3.4% | 72,700 |
| 2024/11/08 | 1,101 | 1,111 | 1,100 | 1,104 | +3 | +0.3% | 20,200 |
| 2024/11/07 | 1,090 | 1,103 | 1,090 | 1,101 | +13 | +1.2% | 23,900 |
| 2024/11/06 | 1,091 | 1,106 | 1,087 | 1,088 | +1 | +0.1% | 24,500 |
| 2024/11/05 | 1,095 | 1,097 | 1,085 | 1,087 | -5 | -0.5% | 11,900 |
| 2024/11/01 | 1,092 | 1,092 | 1,081 | 1,092 | -2 | -0.2% | 5,700 |
| 2024/10/31 | 1,087 | 1,095 | 1,077 | 1,094 | +7 | +0.6% | 13,800 |
| 2024/10/30 | 1,075 | 1,111 | 1,075 | 1,087 | +20 | +1.9% | 20,600 |
| 2024/10/29 | 1,060 | 1,067 | 1,060 | 1,067 | +12 | +1.1% | 1,800 |
| 2024/10/28 | 1,052 | 1,060 | 1,052 | 1,055 | +3 | +0.3% | 11,700 |
| 2024/10/25 | 1,051 | 1,057 | 1,044 | 1,052 | +1 | +0.1% | 9,400 |
| 2024/10/24 | 1,041 | 1,052 | 1,041 | 1,051 | +4 | +0.4% | 15,600 |
| 2024/10/23 | 1,050 | 1,050 | 1,040 | 1,047 | -4 | -0.4% | 11,900 |
| 2024/10/22 | 1,065 | 1,065 | 1,050 | 1,051 | -14 | -1.3% | 13,400 |
| 2024/10/21 | 1,069 | 1,071 | 1,056 | 1,065 | -4 | -0.4% | 14,000 |
| 2024/10/18 | 1,065 | 1,072 | 1,065 | 1,069 | -1 | -0.1% | 17,400 |
| 2024/10/17 | 1,084 | 1,084 | 1,067 | 1,070 | -14 | -1.3% | 21,300 |
| 2024/10/16 | 1,089 | 1,092 | 1,084 | 1,084 | -8 | -0.7% | 8,300 |
| 2024/10/15 | 1,101 | 1,110 | 1,090 | 1,092 | -8 | -0.7% | 17,800 |
| 2024/10/11 | 1,105 | 1,105 | 1,098 | 1,100 | -8 | -0.7% | 2,100 |
| 2024/10/10 | 1,103 | 1,108 | 1,096 | 1,108 | +4 | +0.4% | 8,500 |
| 2024/10/09 | 1,098 | 1,115 | 1,096 | 1,104 | +6 | +0.5% | 13,200 |
| 2024/10/08 | 1,099 | 1,099 | 1,095 | 1,098 | -1 | -0.1% | 7,300 |
151～
200
件表示中 / 3754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 | 120,900円 | - | - | - | - | 1.20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 | 98,900円 | -7.3% | +73.0% | 1.26% | 40.17倍 | 0.57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 |
| トーホー | 338,000円 | +2.7% | +7.9% | 4.44% | 7.64倍 | 1.17倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 小野建 | 145,500円 | +1.4% | -13.1% | 4.74% | 9.09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 | 166,800円 | +1.9% | +0.1% | 4.56% | 6.25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
