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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,340 | 1,343 | 1,325 | 1,336 | -2 | -0.1% | 11,100 |
| 2021/06/14 | 1,335 | 1,339 | 1,330 | 1,338 | +1 | +0.1% | 4,500 |
| 2021/06/11 | 1,331 | 1,340 | 1,330 | 1,337 | +6 | +0.5% | 6,300 |
| 2021/06/10 | 1,343 | 1,346 | 1,331 | 1,331 | -12 | -0.9% | 8,400 |
| 2021/06/09 | 1,344 | 1,355 | 1,336 | 1,343 | +5 | +0.4% | 7,500 |
| 2021/06/08 | 1,350 | 1,350 | 1,336 | 1,338 | -11 | -0.8% | 4,800 |
| 2021/06/07 | 1,330 | 1,349 | 1,329 | 1,349 | +26 | +2% | 19,000 |
| 2021/06/04 | 1,323 | 1,323 | 1,317 | 1,323 | -2 | -0.2% | 5,500 |
| 2021/06/03 | 1,322 | 1,327 | 1,316 | 1,325 | +3 | +0.2% | 5,300 |
| 2021/06/02 | 1,323 | 1,330 | 1,322 | 1,322 | -5 | -0.4% | 3,600 |
| 2021/06/01 | 1,330 | 1,330 | 1,323 | 1,327 | ±0 | ±0% | 4,600 |
| 2021/05/31 | 1,324 | 1,327 | 1,318 | 1,327 | +11 | +0.8% | 8,300 |
| 2021/05/28 | 1,319 | 1,319 | 1,313 | 1,316 | +2 | +0.2% | 7,800 |
| 2021/05/27 | 1,303 | 1,314 | 1,302 | 1,314 | +4 | +0.3% | 11,000 |
| 2021/05/26 | 1,318 | 1,320 | 1,308 | 1,310 | -2 | -0.2% | 8,700 |
| 2021/05/25 | 1,313 | 1,318 | 1,303 | 1,312 | +2 | +0.2% | 8,200 |
| 2021/05/24 | 1,315 | 1,324 | 1,310 | 1,310 | +8 | +0.6% | 12,700 |
| 2021/05/21 | 1,304 | 1,321 | 1,298 | 1,302 | +20 | +1.6% | 13,000 |
| 2021/05/20 | 1,262 | 1,283 | 1,262 | 1,282 | +4 | +0.3% | 19,200 |
| 2021/05/19 | 1,297 | 1,299 | 1,278 | 1,278 | -18 | -1.4% | 16,300 |
| 2021/05/18 | 1,310 | 1,310 | 1,296 | 1,296 | +1 | +0.1% | 11,800 |
| 2021/05/17 | 1,310 | 1,310 | 1,291 | 1,295 | -18 | -1.4% | 15,900 |
| 2021/05/14 | 1,314 | 1,316 | 1,306 | 1,313 | +7 | +0.5% | 10,400 |
| 2021/05/13 | 1,305 | 1,313 | 1,301 | 1,306 | -40 | -3% | 21,900 |
| 2021/05/12 | 1,356 | 1,360 | 1,346 | 1,346 | -8 | -0.6% | 9,500 |
| 2021/05/11 | 1,355 | 1,359 | 1,351 | 1,354 | -8 | -0.6% | 3,100 |
| 2021/05/10 | 1,354 | 1,363 | 1,352 | 1,362 | +9 | +0.7% | 8,000 |
| 2021/05/07 | 1,354 | 1,358 | 1,349 | 1,353 | -1 | -0.1% | 17,600 |
| 2021/05/06 | 1,359 | 1,361 | 1,353 | 1,354 | +2 | +0.1% | 7,000 |
| 2021/04/30 | 1,358 | 1,365 | 1,352 | 1,352 | -6 | -0.4% | 9,400 |
| 2021/04/28 | 1,371 | 1,371 | 1,358 | 1,358 | -13 | -0.9% | 4,400 |
| 2021/04/27 | 1,372 | 1,372 | 1,357 | 1,371 | -1 | -0.1% | 15,800 |
| 2021/04/26 | 1,371 | 1,374 | 1,358 | 1,372 | +5 | +0.4% | 10,200 |
| 2021/04/23 | 1,368 | 1,378 | 1,360 | 1,367 | +10 | +0.7% | 6,100 |
| 2021/04/22 | 1,359 | 1,369 | 1,353 | 1,357 | +2 | +0.1% | 10,200 |
| 2021/04/21 | 1,378 | 1,378 | 1,354 | 1,355 | -29 | -2.1% | 12,700 |
| 2021/04/20 | 1,392 | 1,398 | 1,382 | 1,384 | -14 | -1% | 9,200 |
| 2021/04/19 | 1,402 | 1,402 | 1,391 | 1,398 | +4 | +0.3% | 3,600 |
| 2021/04/16 | 1,399 | 1,403 | 1,394 | 1,394 | -1 | -0.1% | 4,400 |
| 2021/04/15 | 1,391 | 1,395 | 1,387 | 1,395 | ±0 | ±0% | 5,100 |
| 2021/04/14 | 1,398 | 1,398 | 1,386 | 1,395 | +9 | +0.6% | 5,800 |
| 2021/04/13 | 1,385 | 1,394 | 1,385 | 1,386 | ±0 | ±0% | 3,500 |
| 2021/04/12 | 1,390 | 1,395 | 1,386 | 1,386 | -9 | -0.6% | 4,000 |
| 2021/04/09 | 1,385 | 1,399 | 1,385 | 1,395 | +2 | +0.1% | 5,000 |
| 2021/04/08 | 1,400 | 1,401 | 1,389 | 1,393 | -10 | -0.7% | 8,000 |
| 2021/04/07 | 1,401 | 1,405 | 1,397 | 1,403 | +1 | +0.1% | 8,800 |
| 2021/04/06 | 1,408 | 1,414 | 1,401 | 1,402 | -5 | -0.4% | 4,700 |
| 2021/04/05 | 1,412 | 1,412 | 1,401 | 1,407 | +3 | +0.2% | 7,200 |
| 2021/04/02 | 1,408 | 1,414 | 1,401 | 1,404 | -2 | -0.1% | 7,100 |
| 2021/04/01 | 1,419 | 1,420 | 1,403 | 1,406 | -13 | -0.9% | 11,800 |
951～
1000
件表示中 / 3692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 | 108,000円 | -6.8% | +15.5% | 5.09% | 5.18倍 | 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 |
| サンワテクノス | 210,700円 | -15.7% | -45.7% | 5.70% | 12.30倍 | 0.64倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| ダイトロン | 315,000円 | +1.6% | +0.2% | 5.08% | 7.54倍 | 1.01倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 三信電 | 199,900円 | +9.9% | +10.0% | 6.00% | 8.15倍 | 0.65倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| カナデン | 143,300円 | +4.9% | +2.1% | 4.33% | 8.87倍 | 0.66倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
