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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/04/15 | 1,231 | 1,242 | 1,231 | 1,232 | -4 | -0.3% | 4,300 |
| 2024/04/12 | 1,235 | 1,241 | 1,235 | 1,236 | +1 | +0.1% | 3,000 |
| 2024/04/11 | 1,242 | 1,243 | 1,235 | 1,235 | -7 | -0.6% | 11,800 |
| 2024/04/10 | 1,238 | 1,247 | 1,228 | 1,242 | +4 | +0.3% | 19,500 |
| 2024/04/09 | 1,233 | 1,238 | 1,230 | 1,238 | +10 | +0.8% | 5,500 |
| 2024/04/08 | 1,228 | 1,237 | 1,228 | 1,228 | +2 | +0.2% | 4,700 |
| 2024/04/05 | 1,228 | 1,237 | 1,223 | 1,226 | -10 | -0.8% | 6,100 |
| 2024/04/04 | 1,224 | 1,236 | 1,220 | 1,236 | +16 | +1.3% | 9,600 |
| 2024/04/03 | 1,211 | 1,225 | 1,208 | 1,220 | +9 | +0.7% | 5,300 |
| 2024/04/02 | 1,225 | 1,228 | 1,211 | 1,211 | -19 | -1.5% | 12,200 |
| 2024/04/01 | 1,241 | 1,241 | 1,224 | 1,230 | -7 | -0.6% | 10,900 |
| 2024/03/29 | 1,229 | 1,237 | 1,227 | 1,237 | +8 | +0.7% | 5,800 |
| 2024/03/28 | 1,222 | 1,239 | 1,222 | 1,229 | -28 | -2.2% | 11,200 |
| 2024/03/27 | 1,264 | 1,271 | 1,257 | 1,257 | -8 | -0.6% | 35,700 |
| 2024/03/26 | 1,250 | 1,265 | 1,247 | 1,265 | +16 | +1.3% | 31,900 |
| 2024/03/25 | 1,250 | 1,257 | 1,246 | 1,249 | -1 | -0.1% | 20,800 |
| 2024/03/22 | 1,250 | 1,260 | 1,244 | 1,250 | ±0 | ±0% | 20,500 |
| 2024/03/21 | 1,244 | 1,262 | 1,240 | 1,250 | +20 | +1.6% | 29,600 |
| 2024/03/19 | 1,234 | 1,238 | 1,230 | 1,230 | -3 | -0.2% | 14,900 |
| 2024/03/18 | 1,240 | 1,240 | 1,231 | 1,233 | +1 | +0.1% | 9,500 |
| 2024/03/15 | 1,230 | 1,241 | 1,227 | 1,232 | ±0 | ±0% | 8,400 |
| 2024/03/14 | 1,227 | 1,232 | 1,224 | 1,232 | +7 | +0.6% | 4,100 |
| 2024/03/13 | 1,240 | 1,240 | 1,222 | 1,225 | -12 | -1% | 7,600 |
| 2024/03/12 | 1,226 | 1,237 | 1,222 | 1,237 | +11 | +0.9% | 8,500 |
| 2024/03/11 | 1,243 | 1,255 | 1,223 | 1,226 | -29 | -2.3% | 21,000 |
| 2024/03/08 | 1,246 | 1,255 | 1,244 | 1,255 | +8 | +0.6% | 14,600 |
| 2024/03/07 | 1,256 | 1,272 | 1,246 | 1,247 | -9 | -0.7% | 17,400 |
| 2024/03/06 | 1,249 | 1,263 | 1,238 | 1,256 | -1 | -0.1% | 18,400 |
| 2024/03/05 | 1,250 | 1,257 | 1,236 | 1,257 | +7 | +0.6% | 8,600 |
| 2024/03/04 | 1,265 | 1,265 | 1,240 | 1,250 | +15 | +1.2% | 14,000 |
| 2024/03/01 | 1,243 | 1,250 | 1,234 | 1,235 | -8 | -0.6% | 8,000 |
| 2024/02/29 | 1,251 | 1,251 | 1,243 | 1,243 | -8 | -0.6% | 4,300 |
301～
350
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
