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 |
---|---|---|---|---|---|---|---|
2023/06/26 | 1,069 | 1,080 | 1,067 | 1,080 | +11 | +1% | 12,700 |
2023/06/23 | 1,067 | 1,075 | 1,063 | 1,069 | +5 | +0.5% | 13,000 |
2023/06/22 | 1,060 | 1,064 | 1,057 | 1,064 | +7 | +0.7% | 6,100 |
2023/06/21 | 1,052 | 1,057 | 1,051 | 1,057 | +5 | +0.5% | 4,600 |
2023/06/20 | 1,061 | 1,066 | 1,052 | 1,052 | -9 | -0.8% | 4,700 |
2023/06/19 | 1,077 | 1,077 | 1,061 | 1,061 | -10 | -0.9% | 6,300 |
2023/06/16 | 1,068 | 1,076 | 1,065 | 1,071 | -3 | -0.3% | 6,800 |
2023/06/15 | 1,074 | 1,075 | 1,069 | 1,074 | +4 | +0.4% | 10,300 |
2023/06/14 | 1,066 | 1,074 | 1,064 | 1,070 | +5 | +0.5% | 9,800 |
2023/06/13 | 1,066 | 1,074 | 1,058 | 1,065 | +2 | +0.2% | 12,800 |
2023/06/12 | 1,063 | 1,065 | 1,056 | 1,063 | +4 | +0.4% | 7,400 |
2023/06/09 | 1,049 | 1,065 | 1,044 | 1,059 | +19 | +1.8% | 13,000 |
2023/06/08 | 1,036 | 1,053 | 1,033 | 1,040 | +7 | +0.7% | 16,600 |
2023/06/07 | 1,029 | 1,044 | 1,029 | 1,033 | ±0 | ±0% | 16,400 |
2023/06/06 | 1,036 | 1,036 | 1,020 | 1,033 | -3 | -0.3% | 15,300 |
2023/06/05 | 1,047 | 1,047 | 1,027 | 1,036 | +10 | +1% | 15,100 |
2023/06/02 | 1,021 | 1,030 | 1,021 | 1,026 | +2 | +0.2% | 4,400 |
2023/06/01 | 1,011 | 1,026 | 1,011 | 1,024 | +13 | +1.3% | 6,800 |
2023/05/31 | 1,029 | 1,029 | 1,011 | 1,011 | -17 | -1.7% | 11,100 |
2023/05/30 | 1,036 | 1,036 | 1,022 | 1,028 | -8 | -0.8% | 10,400 |
2023/05/29 | 1,035 | 1,042 | 1,034 | 1,036 | +1 | +0.1% | 10,100 |
2023/05/26 | 1,032 | 1,036 | 1,028 | 1,035 | +8 | +0.8% | 9,900 |
2023/05/25 | 1,028 | 1,031 | 1,021 | 1,027 | +3 | +0.3% | 8,400 |
2023/05/24 | 1,029 | 1,030 | 1,021 | 1,024 | -2 | -0.2% | 8,300 |
2023/05/23 | 1,031 | 1,042 | 1,020 | 1,026 | -5 | -0.5% | 16,100 |
2023/05/22 | 1,029 | 1,039 | 1,024 | 1,031 | +9 | +0.9% | 17,500 |
2023/05/19 | 1,030 | 1,030 | 1,019 | 1,022 | -11 | -1.1% | 13,600 |
2023/05/18 | 1,012 | 1,033 | 1,007 | 1,033 | +9 | +0.9% | 37,000 |
2023/05/17 | 1,048 | 1,048 | 1,021 | 1,024 | -37 | -3.5% | 31,100 |
2023/05/16 | 1,066 | 1,066 | 1,035 | 1,061 | -5 | -0.5% | 26,200 |
2023/05/15 | 1,090 | 1,090 | 1,066 | 1,066 | -26 | -2.4% | 16,700 |
2023/05/12 | 1,084 | 1,092 | 1,082 | 1,092 | +8 | +0.7% | 6,900 |
2023/05/11 | 1,087 | 1,093 | 1,084 | 1,084 | -11 | -1% | 5,100 |
2023/05/10 | 1,096 | 1,096 | 1,085 | 1,095 | ±0 | ±0% | 5,200 |
2023/05/09 | 1,087 | 1,095 | 1,087 | 1,095 | +3 | +0.3% | 5,600 |
2023/05/08 | 1,089 | 1,092 | 1,086 | 1,092 | +8 | +0.7% | 7,000 |
2023/05/02 | 1,086 | 1,091 | 1,084 | 1,084 | -9 | -0.8% | 3,500 |
2023/05/01 | 1,093 | 1,099 | 1,084 | 1,093 | -1 | -0.1% | 5,000 |
2023/04/28 | 1,092 | 1,094 | 1,085 | 1,094 | +10 | +0.9% | 5,300 |
2023/04/27 | 1,092 | 1,100 | 1,082 | 1,084 | -21 | -1.9% | 8,000 |
2023/04/26 | 1,103 | 1,105 | 1,095 | 1,105 | ±0 | ±0% | 4,400 |
2023/04/25 | 1,099 | 1,105 | 1,096 | 1,105 | +1 | +0.1% | 1,800 |
2023/04/24 | 1,099 | 1,108 | 1,099 | 1,104 | +8 | +0.7% | 2,700 |
2023/04/21 | 1,101 | 1,108 | 1,096 | 1,096 | -11 | -1% | 1,200 |
2023/04/20 | 1,105 | 1,108 | 1,097 | 1,107 | +1 | +0.1% | 1,100 |
2023/04/19 | 1,113 | 1,113 | 1,102 | 1,106 | -7 | -0.6% | 2,100 |
2023/04/18 | 1,110 | 1,114 | 1,100 | 1,113 | +4 | +0.4% | 4,800 |
2023/04/17 | 1,110 | 1,110 | 1,100 | 1,109 | +9 | +0.8% | 5,600 |
2023/04/14 | 1,093 | 1,107 | 1,092 | 1,100 | +7 | +0.6% | 5,700 |
2023/04/13 | 1,105 | 1,108 | 1,093 | 1,093 | -17 | -1.5% | 900 |
501~
550
件表示中 / 3739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 | 120,100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 |
JKHD | 121,700円 | +3.0% | +2.6% | 4.52% | 6.63倍 | 0.52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 |
八洲電機 | 168,300円 | +2.9% | +6.1% | 2.38% | 8.95倍 | 1.17倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
新光商 | 94,500円 | -7.3% | +73.0% | 1.32% | 38.38倍 | 0.54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 |
小野建 | 139,400円 | +1.4% | -13.1% | 4.95% | 8.70倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム