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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 1,239 | 1,250 | 1,234 | 1,237 | -6 | -0.5% | 9,200 |
| 2025/08/28 | 1,239 | 1,259 | 1,239 | 1,243 | -8 | -0.6% | 19,600 |
| 2025/08/27 | 1,251 | 1,259 | 1,245 | 1,251 | ±0 | ±0% | 18,400 |
| 2025/08/26 | 1,255 | 1,264 | 1,244 | 1,251 | -4 | -0.3% | 22,600 |
| 2025/08/25 | 1,275 | 1,285 | 1,250 | 1,255 | -10 | -0.8% | 32,300 |
| 2025/08/22 | 1,231 | 1,271 | 1,231 | 1,265 | +36 | +2.9% | 120,800 |
| 2025/08/21 | 1,211 | 1,234 | 1,211 | 1,229 | +15 | +1.2% | 30,700 |
| 2025/08/20 | 1,211 | 1,226 | 1,209 | 1,214 | -1 | -0.1% | 19,400 |
| 2025/08/19 | 1,192 | 1,217 | 1,181 | 1,215 | +23 | +1.9% | 34,200 |
| 2025/08/18 | 1,170 | 1,192 | 1,159 | 1,192 | +28 | +2.4% | 47,300 |
| 2025/08/15 | 1,168 | 1,173 | 1,159 | 1,164 | -2 | -0.2% | 104,000 |
| 2025/08/14 | 1,169 | 1,169 | 1,153 | 1,166 | +6 | +0.5% | 19,700 |
| 2025/08/13 | 1,173 | 1,175 | 1,160 | 1,160 | -13 | -1.1% | 21,700 |
| 2025/08/12 | 1,178 | 1,180 | 1,140 | 1,173 | -15 | -1.3% | 78,900 |
| 2025/08/08 | 1,231 | 1,242 | 1,185 | 1,188 | -39 | -3.2% | 46,000 |
| 2025/08/07 | 1,234 | 1,236 | 1,227 | 1,227 | -2 | -0.2% | 16,700 |
| 2025/08/06 | 1,232 | 1,236 | 1,226 | 1,229 | +7 | +0.6% | 27,900 |
| 2025/08/05 | 1,225 | 1,229 | 1,220 | 1,222 | +4 | +0.3% | 17,300 |
| 2025/08/04 | 1,195 | 1,218 | 1,189 | 1,218 | +9 | +0.7% | 29,900 |
| 2025/08/01 | 1,218 | 1,218 | 1,202 | 1,209 | -1 | -0.1% | 18,100 |
| 2025/07/31 | 1,203 | 1,215 | 1,202 | 1,210 | +7 | +0.6% | 15,000 |
| 2025/07/30 | 1,183 | 1,205 | 1,183 | 1,203 | +18 | +1.5% | 23,000 |
| 2025/07/29 | 1,179 | 1,197 | 1,179 | 1,185 | +6 | +0.5% | 16,600 |
| 2025/07/28 | 1,187 | 1,193 | 1,163 | 1,179 | -9 | -0.8% | 57,800 |
| 2025/07/25 | 1,195 | 1,198 | 1,188 | 1,188 | -6 | -0.5% | 11,000 |
| 2025/07/24 | 1,208 | 1,208 | 1,187 | 1,194 | +3 | +0.3% | 19,700 |
| 2025/07/23 | 1,195 | 1,204 | 1,188 | 1,191 | ±0 | ±0% | 7,100 |
| 2025/07/22 | 1,203 | 1,204 | 1,188 | 1,191 | -21 | -1.7% | 16,900 |
| 2025/07/18 | 1,216 | 1,221 | 1,200 | 1,212 | -10 | -0.8% | 13,800 |
| 2025/07/17 | 1,226 | 1,230 | 1,219 | 1,222 | -4 | -0.3% | 8,700 |
| 2025/07/16 | 1,232 | 1,240 | 1,226 | 1,226 | -11 | -0.9% | 11,700 |
| 2025/07/15 | 1,228 | 1,244 | 1,225 | 1,237 | +17 | +1.4% | 46,400 |
| 2025/07/14 | 1,215 | 1,225 | 1,215 | 1,220 | ±0 | ±0% | 8,100 |
| 2025/07/11 | 1,213 | 1,229 | 1,212 | 1,220 | +19 | +1.6% | 23,800 |
| 2025/07/10 | 1,206 | 1,209 | 1,201 | 1,201 | -7 | -0.6% | 9,400 |
| 2025/07/09 | 1,205 | 1,220 | 1,205 | 1,208 | +3 | +0.2% | 39,400 |
| 2025/07/08 | 1,192 | 1,210 | 1,192 | 1,205 | +7 | +0.6% | 44,800 |
| 2025/07/07 | 1,185 | 1,202 | 1,185 | 1,198 | +11 | +0.9% | 47,500 |
| 2025/07/04 | 1,183 | 1,191 | 1,182 | 1,187 | +4 | +0.3% | 14,500 |
| 2025/07/03 | 1,178 | 1,186 | 1,177 | 1,183 | +1 | +0.1% | 40,700 |
| 2025/07/02 | 1,170 | 1,183 | 1,170 | 1,182 | +12 | +1% | 17,800 |
| 2025/07/01 | 1,164 | 1,176 | 1,164 | 1,170 | +6 | +0.5% | 55,500 |
| 2025/06/30 | 1,169 | 1,173 | 1,158 | 1,164 | -1 | -0.1% | 12,500 |
| 2025/06/27 | 1,182 | 1,182 | 1,162 | 1,165 | -2 | -0.2% | 25,300 |
| 2025/06/26 | 1,174 | 1,184 | 1,159 | 1,167 | -2 | -0.2% | 40,600 |
| 2025/06/25 | 1,164 | 1,169 | 1,157 | 1,169 | +5 | +0.4% | 12,700 |
| 2025/06/24 | 1,166 | 1,175 | 1,154 | 1,164 | +5 | +0.4% | 31,900 |
| 2025/06/23 | 1,164 | 1,177 | 1,158 | 1,159 | -19 | -1.6% | 15,800 |
| 2025/06/20 | 1,134 | 1,181 | 1,134 | 1,178 | +41 | +3.6% | 60,200 |
| 2025/06/19 | 1,136 | 1,140 | 1,133 | 1,137 | +3 | +0.3% | 10,900 |
1～
50
件表示中 / 3773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 | 124,100円 | -10.8% | -21.7% | 4.43% | 7.68倍 | 1.23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 |
| ＪＫＨＤ | 123,400円 | +3.0% | +2.6% | 4.46% | 6.72倍 | 0.53倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 佐藤商 | 174,100円 | +1.9% | +0.1% | 4.37% | 6.55倍 | 0.53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 |
| 西川計測 | 1,072,000円 | -7.0% | -24.7% | 2.24% | 18.16倍 | 1.77倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 萩原電気 | 357,500円 | +4.4% | -5.0% | 5.17% | 9.90倍 | 0.70倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
市場注目の銘柄
チャート関連のコラム
