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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 1,276 | 1,286 | 1,273 | 1,275 | -5 | -0.4% | 9,300 |
| 2025/10/27 | 1,282 | 1,305 | 1,279 | 1,280 | -1 | -0.1% | 24,600 |
| 2025/10/24 | 1,277 | 1,289 | 1,274 | 1,281 | +7 | +0.5% | 11,700 |
| 2025/10/23 | 1,267 | 1,282 | 1,259 | 1,274 | +7 | +0.6% | 13,200 |
| 2025/10/22 | 1,248 | 1,269 | 1,248 | 1,267 | +8 | +0.6% | 47,900 |
| 2025/10/21 | 1,232 | 1,264 | 1,232 | 1,259 | +23 | +1.9% | 23,300 |
| 2025/10/20 | 1,238 | 1,238 | 1,220 | 1,236 | +21 | +1.7% | 98,000 |
| 2025/10/17 | 1,229 | 1,229 | 1,206 | 1,215 | -7 | -0.6% | 12,700 |
| 2025/10/16 | 1,205 | 1,235 | 1,205 | 1,222 | +10 | +0.8% | 11,400 |
| 2025/10/15 | 1,190 | 1,215 | 1,190 | 1,212 | +24 | +2% | 13,500 |
| 2025/10/14 | 1,198 | 1,206 | 1,182 | 1,188 | -32 | -2.6% | 39,700 |
| 2025/10/10 | 1,212 | 1,220 | 1,193 | 1,220 | +11 | +0.9% | 10,800 |
| 2025/10/09 | 1,215 | 1,215 | 1,195 | 1,209 | -5 | -0.4% | 26,000 |
| 2025/10/08 | 1,203 | 1,243 | 1,201 | 1,214 | +9 | +0.7% | 221,200 |
| 2025/10/07 | 1,200 | 1,212 | 1,191 | 1,205 | +4 | +0.3% | 14,200 |
| 2025/10/06 | 1,211 | 1,235 | 1,196 | 1,201 | -10 | -0.8% | 25,000 |
| 2025/10/03 | 1,180 | 1,214 | 1,180 | 1,211 | +21 | +1.8% | 30,500 |
| 2025/10/02 | 1,205 | 1,205 | 1,179 | 1,190 | -15 | -1.2% | 29,700 |
| 2025/10/01 | 1,229 | 1,229 | 1,192 | 1,205 | -28 | -2.3% | 31,900 |
| 2025/09/30 | 1,238 | 1,248 | 1,231 | 1,233 | -16 | -1.3% | 9,300 |
| 2025/09/29 | 1,265 | 1,265 | 1,241 | 1,249 | -14 | -1.1% | 7,100 |
| 2025/09/26 | 1,240 | 1,272 | 1,240 | 1,263 | +24 | +1.9% | 19,200 |
| 2025/09/25 | 1,247 | 1,252 | 1,238 | 1,239 | -13 | -1% | 5,500 |
| 2025/09/24 | 1,250 | 1,261 | 1,216 | 1,252 | -1 | -0.1% | 14,400 |
| 2025/09/22 | 1,264 | 1,273 | 1,253 | 1,253 | -11 | -0.9% | 8,500 |
| 2025/09/19 | 1,279 | 1,279 | 1,261 | 1,264 | -12 | -0.9% | 6,500 |
| 2025/09/18 | 1,253 | 1,278 | 1,253 | 1,276 | +23 | +1.8% | 17,800 |
| 2025/09/17 | 1,279 | 1,282 | 1,252 | 1,253 | -26 | -2% | 40,000 |
| 2025/09/16 | 1,266 | 1,286 | 1,263 | 1,279 | +14 | +1.1% | 28,600 |
| 2025/09/12 | 1,250 | 1,273 | 1,250 | 1,265 | +5 | +0.4% | 11,100 |
| 2025/09/11 | 1,242 | 1,269 | 1,242 | 1,260 | +15 | +1.2% | 24,000 |
| 2025/09/10 | 1,242 | 1,250 | 1,236 | 1,245 | +3 | +0.2% | 13,300 |
| 2025/09/09 | 1,233 | 1,248 | 1,233 | 1,242 | +8 | +0.6% | 10,600 |
| 2025/09/08 | 1,242 | 1,242 | 1,230 | 1,234 | -8 | -0.6% | 12,600 |
| 2025/09/05 | 1,249 | 1,257 | 1,241 | 1,242 | -2 | -0.2% | 17,700 |
| 2025/09/04 | 1,245 | 1,245 | 1,228 | 1,244 | -1 | -0.1% | 14,600 |
| 2025/09/03 | 1,241 | 1,252 | 1,230 | 1,245 | +7 | +0.6% | 106,500 |
| 2025/09/02 | 1,235 | 1,244 | 1,231 | 1,238 | +9 | +0.7% | 7,900 |
| 2025/09/01 | 1,237 | 1,243 | 1,227 | 1,229 | -8 | -0.6% | 10,800 |
| 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 |
1～
50
件表示中 / 3812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 | 127,500円 | -10.8% | -21.7% | 4.31% | 7.90倍 | 1.27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 |
| ウインパートナ | 129,300円 | +2.6% | +6.8% | 4.10% | 17.52倍 | 1.49倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| ＪＫＨＤ | 125,700円 | +3.0% | +2.6% | 4.38% | 6.85倍 | 0.54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 |
| 黒田Ｇ | 86,000円 | -0.3% | +10.0% | 7.09% | 9.13倍 | 0.95倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| クリヤマＨＤ | 169,100円 | +15.5% | -8.6% | 3.31% | 9.26倍 | 0.74倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
市場注目の銘柄
チャート関連のコラム
