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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 1,209 | 1,210 | 1,188 | 1,205 | -13 | -1.1% | 22,000 |
| 2023/12/13 | 1,212 | 1,229 | 1,205 | 1,218 | +7 | +0.6% | 20,000 |
| 2023/12/12 | 1,228 | 1,237 | 1,206 | 1,211 | -17 | -1.4% | 23,500 |
| 2023/12/11 | 1,244 | 1,244 | 1,220 | 1,228 | +3 | +0.2% | 14,100 |
| 2023/12/08 | 1,211 | 1,225 | 1,205 | 1,225 | -5 | -0.4% | 10,700 |
| 2023/12/07 | 1,241 | 1,244 | 1,230 | 1,230 | -20 | -1.6% | 15,800 |
| 2023/12/06 | 1,262 | 1,267 | 1,246 | 1,250 | -20 | -1.6% | 19,600 |
| 2023/12/05 | 1,260 | 1,273 | 1,260 | 1,270 | +8 | +0.6% | 7,700 |
| 2023/12/04 | 1,261 | 1,282 | 1,260 | 1,262 | -1 | -0.1% | 16,700 |
| 2023/12/01 | 1,277 | 1,280 | 1,263 | 1,263 | -15 | -1.2% | 11,300 |
| 2023/11/30 | 1,266 | 1,288 | 1,261 | 1,278 | +12 | +0.9% | 21,600 |
| 2023/11/29 | 1,240 | 1,267 | 1,236 | 1,266 | +39 | +3.2% | 27,200 |
| 2023/11/28 | 1,230 | 1,237 | 1,212 | 1,227 | -3 | -0.2% | 8,800 |
| 2023/11/27 | 1,221 | 1,233 | 1,218 | 1,230 | +9 | +0.7% | 17,000 |
| 2023/11/24 | 1,216 | 1,221 | 1,207 | 1,221 | +2 | +0.2% | 10,500 |
| 2023/11/22 | 1,200 | 1,220 | 1,200 | 1,219 | +16 | +1.3% | 7,800 |
| 2023/11/21 | 1,196 | 1,216 | 1,196 | 1,203 | +8 | +0.7% | 18,800 |
| 2023/11/20 | 1,206 | 1,210 | 1,195 | 1,195 | -11 | -0.9% | 10,700 |
| 2023/11/17 | 1,222 | 1,226 | 1,180 | 1,206 | -23 | -1.9% | 41,000 |
| 2023/11/16 | 1,223 | 1,230 | 1,217 | 1,229 | -1 | -0.1% | 6,500 |
| 2023/11/15 | 1,234 | 1,242 | 1,228 | 1,230 | -6 | -0.5% | 10,800 |
| 2023/11/14 | 1,210 | 1,236 | 1,205 | 1,236 | +21 | +1.7% | 16,200 |
| 2023/11/13 | 1,205 | 1,222 | 1,196 | 1,215 | -50 | -4% | 31,200 |
| 2023/11/10 | 1,235 | 1,265 | 1,233 | 1,265 | +15 | +1.2% | 12,900 |
| 2023/11/09 | 1,268 | 1,268 | 1,244 | 1,250 | -6 | -0.5% | 8,200 |
| 2023/11/08 | 1,271 | 1,282 | 1,252 | 1,256 | -35 | -2.7% | 14,300 |
| 2023/11/07 | 1,296 | 1,306 | 1,284 | 1,291 | -10 | -0.8% | 4,300 |
| 2023/11/06 | 1,297 | 1,312 | 1,297 | 1,301 | +4 | +0.3% | 6,800 |
| 2023/11/02 | 1,304 | 1,312 | 1,295 | 1,297 | -7 | -0.5% | 7,800 |
| 2023/11/01 | 1,300 | 1,312 | 1,298 | 1,304 | +14 | +1.1% | 9,000 |
| 2023/10/31 | 1,290 | 1,302 | 1,247 | 1,290 | -2 | -0.2% | 12,400 |
| 2023/10/30 | 1,305 | 1,324 | 1,291 | 1,292 | -28 | -2.1% | 9,000 |
| 2023/10/27 | 1,298 | 1,325 | 1,298 | 1,320 | +15 | +1.1% | 14,400 |
| 2023/10/26 | 1,298 | 1,309 | 1,291 | 1,305 | +7 | +0.5% | 10,600 |
| 2023/10/25 | 1,286 | 1,308 | 1,286 | 1,298 | +6 | +0.5% | 12,400 |
| 2023/10/24 | 1,297 | 1,300 | 1,273 | 1,292 | -5 | -0.4% | 12,800 |
| 2023/10/23 | 1,300 | 1,311 | 1,296 | 1,297 | -16 | -1.2% | 15,000 |
| 2023/10/20 | 1,329 | 1,329 | 1,280 | 1,313 | -13 | -1% | 21,500 |
| 2023/10/19 | 1,317 | 1,326 | 1,312 | 1,326 | +4 | +0.3% | 10,500 |
| 2023/10/18 | 1,310 | 1,331 | 1,309 | 1,322 | +10 | +0.8% | 10,100 |
| 2023/10/17 | 1,312 | 1,325 | 1,306 | 1,312 | ±0 | ±0% | 11,900 |
| 2023/10/16 | 1,326 | 1,347 | 1,311 | 1,312 | -36 | -2.7% | 19,900 |
| 2023/10/13 | 1,354 | 1,361 | 1,331 | 1,348 | -7 | -0.5% | 19,900 |
| 2023/10/12 | 1,340 | 1,357 | 1,328 | 1,355 | +21 | +1.6% | 32,600 |
| 2023/10/11 | 1,330 | 1,334 | 1,318 | 1,334 | -5 | -0.4% | 27,000 |
| 2023/10/10 | 1,309 | 1,340 | 1,309 | 1,339 | +42 | +3.2% | 34,500 |
| 2023/10/06 | 1,277 | 1,305 | 1,277 | 1,297 | +26 | +2% | 23,200 |
| 2023/10/05 | 1,255 | 1,277 | 1,249 | 1,271 | +14 | +1.1% | 30,400 |
| 2023/10/04 | 1,250 | 1,264 | 1,250 | 1,257 | ±0 | ±0% | 14,300 |
| 2023/10/03 | 1,245 | 1,274 | 1,233 | 1,257 | +12 | +1% | 35,300 |
101～
150
件表示中 / 3456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 | 111,500円 | -9.5% | -13.0% | 4.93% | 7.82倍 | 1.42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 |
| 三信電 | 213,300円 | +7.0% | -7.9% | 4.92% | 10.02倍 | 0.68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 |
| 新光商 | 90,400円 | -36.3% | -79.0% | 1.71% | 29.93倍 | 0.55倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
| コンドーテック | 129,600円 | +6.0% | +1.6% | 3.55% | 10.03倍 | 0.97倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 丸 文 | 121,600円 | -10.4% | -11.1% | 4.28% | 10.61倍 | 0.63倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
市場注目の銘柄
チャート関連のコラム
