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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,183 | 1,188 | 1,179 | 1,185 | -9 | -0.8% | 10,800 |
| 2025/03/06 | 1,195 | 1,198 | 1,179 | 1,194 | +3 | +0.3% | 30,600 |
| 2025/03/05 | 1,174 | 1,199 | 1,166 | 1,191 | +21 | +1.8% | 53,300 |
| 2025/03/04 | 1,160 | 1,172 | 1,153 | 1,170 | +9 | +0.8% | 12,000 |
| 2025/03/03 | 1,156 | 1,169 | 1,153 | 1,161 | +8 | +0.7% | 36,200 |
| 2025/02/28 | 1,142 | 1,157 | 1,133 | 1,153 | +1 | +0.1% | 30,300 |
| 2025/02/27 | 1,130 | 1,152 | 1,119 | 1,152 | +17 | +1.5% | 24,900 |
| 2025/02/26 | 1,133 | 1,135 | 1,122 | 1,135 | +2 | +0.2% | 17,700 |
| 2025/02/25 | 1,119 | 1,137 | 1,118 | 1,133 | +7 | +0.6% | 17,600 |
| 2025/02/21 | 1,131 | 1,140 | 1,118 | 1,126 | -14 | -1.2% | 47,100 |
| 2025/02/20 | 1,157 | 1,158 | 1,137 | 1,140 | -21 | -1.8% | 23,500 |
| 2025/02/19 | 1,154 | 1,164 | 1,141 | 1,161 | +8 | +0.7% | 20,200 |
| 2025/02/18 | 1,143 | 1,159 | 1,143 | 1,153 | +5 | +0.4% | 11,800 |
| 2025/02/17 | 1,130 | 1,155 | 1,130 | 1,148 | +13 | +1.1% | 26,900 |
| 2025/02/14 | 1,142 | 1,142 | 1,121 | 1,135 | +1 | +0.1% | 29,600 |
| 2025/02/13 | 1,133 | 1,142 | 1,115 | 1,134 | +1 | +0.1% | 58,700 |
| 2025/02/12 | 1,169 | 1,179 | 1,106 | 1,133 | -37 | -3.2% | 207,400 |
| 2025/02/10 | 1,273 | 1,323 | 1,141 | 1,170 | -103 | -8.1% | 216,100 |
| 2025/02/07 | 1,248 | 1,276 | 1,244 | 1,273 | +16 | +1.3% | 23,100 |
| 2025/02/06 | 1,203 | 1,258 | 1,201 | 1,257 | +38 | +3.1% | 46,100 |
| 2025/02/05 | 1,227 | 1,227 | 1,216 | 1,219 | +3 | +0.2% | 5,700 |
| 2025/02/04 | 1,211 | 1,238 | 1,211 | 1,216 | +5 | +0.4% | 40,100 |
| 2025/02/03 | 1,215 | 1,220 | 1,177 | 1,211 | -8 | -0.7% | 25,100 |
| 2025/01/31 | 1,222 | 1,225 | 1,199 | 1,219 | +3 | +0.2% | 19,100 |
| 2025/01/30 | 1,181 | 1,216 | 1,181 | 1,216 | +35 | +3% | 19,800 |
| 2025/01/29 | 1,194 | 1,194 | 1,179 | 1,181 | -5 | -0.4% | 4,400 |
| 2025/01/28 | 1,181 | 1,188 | 1,173 | 1,186 | +5 | +0.4% | 2,500 |
| 2025/01/27 | 1,171 | 1,185 | 1,170 | 1,181 | +10 | +0.9% | 15,800 |
| 2025/01/24 | 1,170 | 1,179 | 1,169 | 1,171 | +4 | +0.3% | 7,900 |
| 2025/01/23 | 1,174 | 1,174 | 1,167 | 1,167 | -1 | -0.1% | 5,900 |
| 2025/01/22 | 1,172 | 1,178 | 1,168 | 1,168 | -7 | -0.6% | 11,900 |
| 2025/01/21 | 1,179 | 1,180 | 1,170 | 1,175 | +5 | +0.4% | 11,000 |
| 2025/01/20 | 1,172 | 1,172 | 1,167 | 1,170 | -1 | -0.1% | 6,600 |
| 2025/01/17 | 1,174 | 1,174 | 1,164 | 1,171 | +2 | +0.2% | 2,300 |
| 2025/01/16 | 1,179 | 1,179 | 1,167 | 1,169 | -9 | -0.8% | 4,700 |
| 2025/01/15 | 1,185 | 1,190 | 1,175 | 1,178 | -13 | -1.1% | 13,200 |
| 2025/01/14 | 1,186 | 1,195 | 1,176 | 1,191 | +5 | +0.4% | 33,400 |
| 2025/01/10 | 1,200 | 1,202 | 1,177 | 1,186 | -9 | -0.8% | 18,200 |
| 2025/01/09 | 1,207 | 1,213 | 1,195 | 1,195 | -11 | -0.9% | 26,800 |
| 2025/01/08 | 1,205 | 1,214 | 1,202 | 1,206 | -12 | -1% | 20,600 |
| 2025/01/07 | 1,225 | 1,238 | 1,215 | 1,218 | -7 | -0.6% | 28,300 |
| 2025/01/06 | 1,217 | 1,236 | 1,217 | 1,225 | +2 | +0.2% | 26,800 |
| 2024/12/30 | 1,202 | 1,225 | 1,202 | 1,223 | +23 | +1.9% | 24,400 |
| 2024/12/27 | 1,199 | 1,200 | 1,194 | 1,200 | ±0 | ±0% | 17,700 |
| 2024/12/26 | 1,194 | 1,200 | 1,190 | 1,200 | +2 | +0.2% | 10,400 |
| 2024/12/25 | 1,204 | 1,205 | 1,192 | 1,198 | -6 | -0.5% | 12,200 |
| 2024/12/24 | 1,209 | 1,215 | 1,204 | 1,204 | -5 | -0.4% | 9,900 |
| 2024/12/23 | 1,201 | 1,210 | 1,201 | 1,209 | +8 | +0.7% | 9,600 |
| 2024/12/20 | 1,194 | 1,208 | 1,181 | 1,201 | +3 | +0.3% | 11,900 |
| 2024/12/19 | 1,200 | 1,225 | 1,181 | 1,198 | -2 | -0.2% | 21,100 |
101～
150
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
