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 |
---|---|---|---|---|---|---|---|
2023/01/30 | 1,133 | 1,142 | 1,127 | 1,128 | -5 | -0.4% | 24,500 |
2023/01/27 | 1,145 | 1,148 | 1,133 | 1,133 | -19 | -1.6% | 28,500 |
2023/01/26 | 1,161 | 1,161 | 1,146 | 1,152 | -4 | -0.3% | 29,800 |
2023/01/25 | 1,129 | 1,165 | 1,127 | 1,156 | +27 | +2.4% | 46,800 |
2023/01/24 | 1,129 | 1,140 | 1,122 | 1,129 | +3 | +0.3% | 32,300 |
2023/01/23 | 1,114 | 1,138 | 1,114 | 1,126 | +12 | +1.1% | 33,100 |
2023/01/20 | 1,117 | 1,128 | 1,101 | 1,114 | -3 | -0.3% | 20,200 |
2023/01/19 | 1,119 | 1,120 | 1,106 | 1,117 | -1 | -0.1% | 23,800 |
2023/01/18 | 1,116 | 1,126 | 1,109 | 1,118 | +2 | +0.2% | 26,000 |
2023/01/17 | 1,098 | 1,127 | 1,087 | 1,116 | +19 | +1.7% | 40,400 |
2023/01/16 | 1,068 | 1,099 | 1,062 | 1,097 | +26 | +2.4% | 42,900 |
2023/01/13 | 1,066 | 1,074 | 1,060 | 1,071 | +6 | +0.6% | 23,800 |
2023/01/12 | 1,079 | 1,079 | 1,063 | 1,065 | -8 | -0.7% | 24,200 |
2023/01/11 | 1,052 | 1,076 | 1,052 | 1,073 | +19 | +1.8% | 35,600 |
2023/01/10 | 1,047 | 1,062 | 1,043 | 1,054 | +9 | +0.9% | 28,100 |
2023/01/06 | 1,033 | 1,047 | 1,031 | 1,045 | +3 | +0.3% | 20,300 |
2023/01/05 | 1,042 | 1,044 | 1,028 | 1,042 | +1 | +0.1% | 24,100 |
2023/01/04 | 1,046 | 1,052 | 1,041 | 1,041 | -11 | -1% | 15,700 |
2022/12/30 | 1,055 | 1,064 | 1,047 | 1,052 | +8 | +0.8% | 16,800 |
2022/12/29 | 1,037 | 1,054 | 1,037 | 1,044 | +2 | +0.2% | 20,200 |
2022/12/28 | 1,039 | 1,053 | 1,037 | 1,042 | +4 | +0.4% | 27,500 |
2022/12/27 | 1,050 | 1,051 | 1,016 | 1,038 | -6 | -0.6% | 46,800 |
2022/12/26 | 1,021 | 1,048 | 1,021 | 1,044 | +20 | +2% | 29,700 |
2022/12/23 | 1,024 | 1,032 | 1,018 | 1,024 | ±0 | ±0% | 28,300 |
2022/12/22 | 1,020 | 1,035 | 1,014 | 1,024 | +11 | +1.1% | 28,800 |
2022/12/21 | 1,040 | 1,040 | 1,013 | 1,013 | -33 | -3.2% | 31,300 |
2022/12/20 | 1,028 | 1,063 | 1,028 | 1,046 | +7 | +0.7% | 40,700 |
2022/12/19 | 1,051 | 1,059 | 1,004 | 1,039 | -14 | -1.3% | 39,900 |
2022/12/16 | 1,043 | 1,062 | 1,040 | 1,053 | +11 | +1.1% | 37,100 |
2022/12/15 | 1,033 | 1,047 | 1,026 | 1,042 | -10 | -1% | 26,700 |
2022/12/14 | 1,043 | 1,066 | 1,011 | 1,052 | +11 | +1.1% | 41,000 |
2022/12/13 | 1,030 | 1,041 | 1,019 | 1,041 | +11 | +1.1% | 22,200 |
2022/12/12 | 1,023 | 1,030 | 1,019 | 1,030 | +9 | +0.9% | 22,700 |
2022/12/09 | 1,009 | 1,026 | 1,003 | 1,021 | +12 | +1.2% | 21,700 |
2022/12/08 | 1,010 | 1,010 | 993 | 1,009 | -1 | -0.1% | 15,700 |
2022/12/07 | 995 | 1,010 | 995 | 1,010 | +17 | +1.7% | 24,500 |
2022/12/06 | 994 | 998 | 981 | 993 | +3 | +0.3% | 17,800 |
2022/12/05 | 991 | 999 | 990 | 990 | -10 | -1% | 16,300 |
2022/12/02 | 994 | 1,014 | 992 | 1,000 | ±0 | ±0% | 25,900 |
2022/12/01 | 1,016 | 1,016 | 989 | 1,000 | -16 | -1.6% | 32,900 |
2022/11/30 | 1,024 | 1,025 | 1,014 | 1,016 | -12 | -1.2% | 19,900 |
2022/11/29 | 1,012 | 1,028 | 1,001 | 1,028 | +15 | +1.5% | 27,800 |
2022/11/28 | 1,000 | 1,016 | 994 | 1,013 | +14 | +1.4% | 33,500 |
2022/11/25 | 978 | 1,004 | 974 | 999 | +21 | +2.1% | 82,600 |
2022/11/24 | 974 | 978 | 968 | 978 | +9 | +0.9% | 32,200 |
2022/11/22 | 970 | 976 | 966 | 969 | -3 | -0.3% | 41,300 |
2022/11/21 | 952 | 978 | 952 | 972 | +35 | +3.7% | 63,700 |
2022/11/18 | 921 | 939 | 920 | 937 | +12 | +1.3% | 25,800 |
2022/11/17 | 905 | 929 | 904 | 925 | +19 | +2.1% | 42,000 |
2022/11/16 | 906 | 906 | 900 | 906 | +3 | +0.3% | 12,300 |
601~
650
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