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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
