アースインフィニティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,570 | 1,600 | 1,535 | 1,555 | -45 | -2.8% | 98,400 |
| 2022/11/09 | 1,605 | 1,660 | 1,563 | 1,600 | -7 | -0.4% | 95,700 |
| 2022/11/08 | 1,550 | 1,670 | 1,515 | 1,607 | +62 | +4% | 198,400 |
| 2022/11/07 | 1,542 | 1,639 | 1,500 | 1,545 | -55 | -3.4% | 257,600 |
| 2022/11/04 | 1,630 | 1,674 | 1,571 | 1,600 | +10 | +0.6% | 404,500 |
| 2022/11/02 | 1,798 | 1,800 | 1,501 | 1,590 | -181 | -10.2% | 746,000 |
| 2022/11/01 | 1,812 | 1,870 | 1,700 | 1,771 | -31 | -1.7% | 1,283,600 |
| 2022/10/31 | 1,796 | 1,945 | 1,792 | 1,802 | +42 | +2.4% | 1,676,800 |
| 2022/10/28 | 1,614 | 2,007 | 1,562 | 1,760 | -3,060 | -63.5% | 3,305,000 |
| 2022/10/27 | 4,840 | 4,850 | 4,605 | 4,820 | +120 | +2.6% | 85,100 |
| 2022/10/26 | 5,100 | 5,260 | 4,570 | 4,700 | -100 | -2.1% | 386,100 |
| 2022/10/25 | 4,240 | 4,800 | 4,200 | 4,800 | +700 | +17.1% | 464,500 |
| 2022/10/24 | 4,945 | 5,100 | 4,035 | 4,100 | -480 | -10.5% | 748,200 |
| 2022/10/21 | 3,880 | 4,580 | 3,880 | 4,580 | +700 | +18% | 447,500 |
| 2022/10/20 | 3,570 | 3,885 | 3,570 | 3,880 | +195 | +5.3% | 163,800 |
| 2022/10/19 | 3,430 | 3,765 | 3,355 | 3,685 | +295 | +8.7% | 164,500 |
| 2022/10/18 | 3,205 | 3,635 | 3,160 | 3,390 | +185 | +5.8% | 224,400 |
| 2022/10/17 | 3,160 | 3,365 | 3,100 | 3,205 | -50 | -1.5% | 114,700 |
| 2022/10/14 | 3,230 | 3,690 | 3,075 | 3,255 | -185 | -5.4% | 365,200 |
| 2022/10/13 | 4,800 | 4,800 | 3,400 | 3,440 | -660 | -16.1% | 1,389,300 |
| 2022/10/12 | 4,850 | 4,875 | 4,100 | 4,100 | -700 | -14.6% | 237,400 |
| 2022/10/11 | 4,950 | 5,210 | 4,730 | 4,800 | -350 | -6.8% | 95,500 |
| 2022/10/07 | 4,900 | 5,180 | 4,455 | 5,150 | +190 | +3.8% | 170,100 |
| 2022/10/06 | 5,710 | 6,050 | 4,635 | 4,960 | -650 | -11.6% | 628,800 |
| 2022/10/05 | 5,350 | 5,610 | 4,725 | 5,610 | +700 | +14.3% | 428,000 |
| 2022/10/04 | 6,120 | 6,370 | 4,910 | 4,910 | -340 | -6.5% | 815,600 |
| 2022/10/03 | 5,250 | 5,250 | 5,250 | 5,250 | +700 | +15.4% | 14,500 |
| 2022/09/30 | 4,550 | 4,550 | 4,550 | 4,550 | +700 | +18.2% | 26,200 |
| 2022/09/29 | 3,110 | 3,850 | 2,804 | 3,850 | +700 | +22.2% | 432,000 |
| 2022/09/28 | 2,998 | 3,150 | 2,885 | 3,150 | +501 | +18.9% | 265,500 |
| 2022/09/27 | 2,157 | 2,649 | 2,149 | 2,649 | +500 | +23.3% | 182,700 |
| 2022/09/26 | 1,918 | 2,161 | 1,881 | 2,149 | +91 | +4.4% | 31,500 |
| 2022/09/22 | 1,765 | 2,097 | 1,710 | 2,058 | +213 | +11.5% | 62,000 |
| 2022/09/21 | 2,007 | 2,046 | 1,792 | 1,845 | -212 | -10.3% | 111,900 |
| 2022/09/20 | 1,737 | 2,057 | 1,657 | 2,057 | +400 | +24.1% | 79,000 |
| 2022/09/16 | 1,609 | 1,747 | 1,561 | 1,657 | -112 | -6.3% | 62,800 |
| 2022/09/15 | 1,560 | 1,769 | 1,535 | 1,769 | +300 | +20.4% | 47,800 |
| 2022/09/14 | 1,490 | 1,510 | 1,452 | 1,469 | -61 | -4% | 16,100 |
| 2022/09/13 | 1,590 | 1,590 | 1,432 | 1,530 | -20 | -1.3% | 41,100 |
| 2022/09/12 | 1,461 | 1,580 | 1,383 | 1,550 | +239 | +18.2% | 64,600 |
| 2022/09/09 | 1,247 | 1,315 | 1,228 | 1,311 | +63 | +5% | 32,800 |
| 2022/09/08 | 1,135 | 1,248 | 1,135 | 1,248 | +83 | +7.1% | 3,600 |
| 2022/09/07 | 1,208 | 1,208 | 1,158 | 1,165 | -19 | -1.6% | 3,300 |
| 2022/09/06 | 1,218 | 1,218 | 1,150 | 1,184 | -43 | -3.5% | 9,400 |
| 2022/09/05 | 1,076 | 1,230 | 1,060 | 1,227 | +167 | +15.8% | 23,500 |
| 2022/09/02 | 999 | 1,065 | 996 | 1,060 | - | - | 5,800 |
| 2022/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/31 | 1,000 | 1,000 | 998 | 998 | -4 | -0.4% | 500 |
| 2022/08/30 | 999 | 1,002 | 990 | 1,002 | +2 | +0.2% | 1,200 |
| 2022/08/29 | 1,001 | 1,010 | 997 | 1,000 | -10 | -1% | 11,700 |
501～
550
件表示中 / 1006件
類似銘柄と比較する
現在ご覧いただいている「Ｅインフィニティ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｅインフィニティ | 9,100円 | +21.2% | +70.2% | 1.43% | 40.09倍 | 11.30倍 |
|
店舗や中小工場、家庭向けに電力やガスを小売りする新電力会社。電子ブレーカー製販も展開 |
| 葉ガス | 260,000円 | -5.6% | -21.8% | 2.31% | 21.44倍 | 0.29倍 |
|
都市ガス中堅。市川、船橋、松戸など千葉県西部の市街地地盤。東京ガス、東京電力から原料融通 |
| 広島ガス | 37,500円 | +3.2% | -31.9% | 3.20% | 17.15倍 | 0.39倍 |
|
中国地方で都市ガス供給首位。契約戸数はＬＰガス含め６０万戸強。工業用コージェネにも注力 |
| 北陸ガス | 345,500円 | +2.1% | - | 2.32% | 10.78倍 | 0.35倍 |
|
地方ガス大手。新潟、長岡、三条、柏崎地区に都市ガス供給。原料は県産ガスとＬＮＧの２本柱 |
| ＥＦ－ＯＮ | 42,100円 | +5.9% | +189.0% | 1.90% | 12.67倍 | 0.49倍 |
|
木質バイオマス発電軸に省エネ支援も展開。大分、福島等で自社発電所を運営。山林事業も |
市場注目の銘柄
チャート関連のコラム
