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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,140 | 1,146 | 1,135 | 1,142 | +2 | +0.2% | 10,700 |
| 2025/05/21 | 1,134 | 1,151 | 1,129 | 1,140 | +9 | +0.8% | 15,400 |
| 2025/05/20 | 1,148 | 1,163 | 1,131 | 1,131 | -17 | -1.5% | 47,500 |
| 2025/05/19 | 1,136 | 1,163 | 1,130 | 1,148 | -2 | -0.2% | 41,900 |
| 2025/05/16 | 1,121 | 1,188 | 1,121 | 1,150 | +24 | +2.1% | 191,800 |
| 2025/05/15 | 1,046 | 1,151 | 1,041 | 1,126 | +72 | +6.8% | 214,300 |
| 2025/05/14 | 1,063 | 1,075 | 1,040 | 1,054 | -8 | -0.8% | 150,700 |
| 2025/05/13 | 1,088 | 1,105 | 1,061 | 1,062 | -26 | -2.4% | 137,500 |
| 2025/05/12 | 1,124 | 1,145 | 1,082 | 1,088 | -23 | -2.1% | 94,000 |
| 2025/05/09 | 1,086 | 1,117 | 1,080 | 1,111 | +31 | +2.9% | 21,200 |
| 2025/05/08 | 1,086 | 1,088 | 1,078 | 1,080 | -1 | -0.1% | 16,000 |
| 2025/05/07 | 1,078 | 1,094 | 1,078 | 1,081 | +1 | +0.1% | 14,800 |
| 2025/05/02 | 1,098 | 1,102 | 1,080 | 1,080 | -17 | -1.5% | 21,400 |
| 2025/05/01 | 1,100 | 1,109 | 1,097 | 1,097 | +4 | +0.4% | 7,900 |
| 2025/04/30 | 1,102 | 1,140 | 1,063 | 1,093 | -9 | -0.8% | 121,100 |
| 2025/04/28 | 1,105 | 1,114 | 1,102 | 1,102 | -4 | -0.4% | 5,200 |
| 2025/04/25 | 1,099 | 1,107 | 1,096 | 1,106 | +2 | +0.2% | 6,100 |
| 2025/04/24 | 1,095 | 1,105 | 1,090 | 1,104 | +23 | +2.1% | 12,600 |
| 2025/04/23 | 1,080 | 1,089 | 1,077 | 1,081 | +6 | +0.6% | 6,700 |
| 2025/04/22 | 1,082 | 1,084 | 1,075 | 1,075 | -7 | -0.6% | 5,800 |
| 2025/04/21 | 1,080 | 1,082 | 1,069 | 1,082 | +10 | +0.9% | 5,700 |
| 2025/04/18 | 1,059 | 1,077 | 1,053 | 1,072 | +12 | +1.1% | 7,000 |
| 2025/04/17 | 1,061 | 1,063 | 1,056 | 1,060 | -1 | -0.1% | 8,400 |
| 2025/04/16 | 1,067 | 1,074 | 1,039 | 1,061 | -8 | -0.7% | 16,400 |
| 2025/04/15 | 1,068 | 1,084 | 1,067 | 1,069 | +1 | +0.1% | 22,600 |
| 2025/04/14 | 1,058 | 1,080 | 1,058 | 1,068 | +13 | +1.2% | 35,500 |
| 2025/04/11 | 1,027 | 1,060 | 1,015 | 1,055 | ±0 | ±0% | 20,100 |
| 2025/04/10 | 1,056 | 1,061 | 1,034 | 1,055 | +61 | +6.1% | 39,200 |
| 2025/04/09 | 1,011 | 1,011 | 978 | 994 | -20 | -2% | 51,200 |
| 2025/04/08 | 1,001 | 1,030 | 1,001 | 1,014 | +54 | +5.6% | 47,500 |
| 2025/04/07 | 960 | 996 | 942 | 960 | -77 | -7.4% | 163,600 |
| 2025/04/04 | 1,053 | 1,066 | 1,020 | 1,037 | -46 | -4.2% | 81,500 |
| 2025/04/03 | 1,096 | 1,103 | 1,069 | 1,083 | -30 | -2.7% | 56,600 |
| 2025/04/02 | 1,130 | 1,130 | 1,112 | 1,113 | -15 | -1.3% | 14,100 |
| 2025/04/01 | 1,130 | 1,136 | 1,124 | 1,128 | +6 | +0.5% | 17,700 |
| 2025/03/31 | 1,133 | 1,135 | 1,116 | 1,122 | -23 | -2% | 54,000 |
| 2025/03/28 | 1,134 | 1,145 | 1,132 | 1,145 | -24 | -2.1% | 35,100 |
| 2025/03/27 | 1,169 | 1,178 | 1,150 | 1,169 | -9 | -0.8% | 55,800 |
| 2025/03/26 | 1,172 | 1,178 | 1,162 | 1,178 | +4 | +0.3% | 31,600 |
| 2025/03/25 | 1,159 | 1,177 | 1,154 | 1,174 | +9 | +0.8% | 66,900 |
| 2025/03/24 | 1,169 | 1,179 | 1,160 | 1,165 | ±0 | ±0% | 45,300 |
| 2025/03/21 | 1,168 | 1,173 | 1,156 | 1,165 | -3 | -0.3% | 73,400 |
| 2025/03/19 | 1,169 | 1,175 | 1,161 | 1,168 | +2 | +0.2% | 20,300 |
| 2025/03/18 | 1,172 | 1,175 | 1,159 | 1,166 | -3 | -0.3% | 20,700 |
| 2025/03/17 | 1,169 | 1,179 | 1,160 | 1,169 | -2 | -0.2% | 40,000 |
| 2025/03/14 | 1,170 | 1,171 | 1,161 | 1,171 | +1 | +0.1% | 13,000 |
| 2025/03/13 | 1,170 | 1,175 | 1,165 | 1,170 | ±0 | ±0% | 4,600 |
| 2025/03/12 | 1,151 | 1,170 | 1,151 | 1,170 | +19 | +1.7% | 18,000 |
| 2025/03/11 | 1,177 | 1,177 | 1,151 | 1,151 | -33 | -2.8% | 110,300 |
| 2025/03/10 | 1,183 | 1,194 | 1,176 | 1,184 | -1 | -0.1% | 45,800 |
51～
100
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
