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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 3,475 | 3,525 | 3,435 | 3,475 | -50 | -1.4% | 5,700 |
| 2021/03/19 | 3,440 | 3,550 | 3,440 | 3,525 | -30 | -0.8% | 4,000 |
| 2021/03/18 | 3,415 | 3,580 | 3,415 | 3,555 | +130 | +3.8% | 28,500 |
| 2021/03/17 | 3,420 | 3,450 | 3,400 | 3,425 | -15 | -0.4% | 7,200 |
| 2021/03/16 | 3,480 | 3,510 | 3,410 | 3,440 | +30 | +0.9% | 7,400 |
| 2021/03/15 | 3,475 | 3,525 | 3,395 | 3,410 | -130 | -3.7% | 12,200 |
| 2021/03/12 | 3,605 | 3,660 | 3,540 | 3,540 | -135 | -3.7% | 9,700 |
| 2021/03/11 | 3,670 | 3,720 | 3,625 | 3,675 | -35 | -0.9% | 6,700 |
| 2021/03/10 | 3,635 | 3,755 | 3,550 | 3,710 | -85 | -2.2% | 23,800 |
| 2021/03/09 | 3,590 | 3,795 | 3,400 | 3,795 | +245 | +6.9% | 62,900 |
| 2021/03/08 | 3,495 | 3,590 | 3,465 | 3,550 | +180 | +5.3% | 20,600 |
| 2021/03/05 | 3,430 | 3,470 | 3,245 | 3,370 | -100 | -2.9% | 26,500 |
| 2021/03/04 | 3,480 | 3,565 | 3,435 | 3,470 | -55 | -1.6% | 12,600 |
| 2021/03/03 | 3,535 | 3,585 | 3,495 | 3,525 | -60 | -1.7% | 16,500 |
| 2021/03/02 | 3,660 | 3,700 | 3,570 | 3,585 | -130 | -3.5% | 12,700 |
| 2021/03/01 | 3,650 | 3,825 | 3,650 | 3,715 | +80 | +2.2% | 11,200 |
| 2021/02/26 | 3,510 | 3,690 | 3,510 | 3,635 | +5 | +0.1% | 14,100 |
| 2021/02/25 | 3,600 | 3,655 | 3,545 | 3,630 | +80 | +2.3% | 19,800 |
| 2021/02/24 | 3,710 | 3,710 | 3,550 | 3,550 | -150 | -4.1% | 29,900 |
| 2021/02/22 | 3,830 | 3,855 | 3,690 | 3,700 | -115 | -3% | 32,000 |
| 2021/02/19 | 3,835 | 3,905 | 3,775 | 3,815 | -20 | -0.5% | 22,000 |
| 2021/02/18 | 3,890 | 3,970 | 3,815 | 3,835 | -55 | -1.4% | 17,200 |
| 2021/02/17 | 3,885 | 4,040 | 3,855 | 3,890 | -50 | -1.3% | 17,800 |
| 2021/02/16 | 4,000 | 4,120 | 3,940 | 3,940 | -30 | -0.8% | 39,700 |
| 2021/02/15 | 3,970 | 4,050 | 3,885 | 3,970 | +50 | +1.3% | 26,200 |
| 2021/02/12 | 3,835 | 3,930 | 3,795 | 3,920 | +95 | +2.5% | 19,200 |
| 2021/02/10 | 3,740 | 3,900 | 3,725 | 3,825 | +55 | +1.5% | 13,200 |
| 2021/02/09 | 3,855 | 3,870 | 3,760 | 3,770 | -80 | -2.1% | 28,600 |
| 2021/02/08 | 3,865 | 3,925 | 3,820 | 3,850 | -35 | -0.9% | 18,300 |
| 2021/02/05 | 3,935 | 3,980 | 3,855 | 3,885 | -50 | -1.3% | 16,300 |
| 2021/02/04 | 3,930 | 4,010 | 3,870 | 3,935 | -10 | -0.3% | 14,100 |
| 2021/02/03 | 4,095 | 4,095 | 3,910 | 3,945 | -50 | -1.3% | 15,700 |
| 2021/02/02 | 3,930 | 4,015 | 3,930 | 3,995 | +175 | +4.6% | 20,500 |
| 2021/02/01 | 3,795 | 3,885 | 3,730 | 3,820 | -45 | -1.2% | 25,000 |
| 2021/01/29 | 4,130 | 4,175 | 3,840 | 3,865 | -290 | -7% | 48,900 |
| 2021/01/28 | 3,960 | 4,280 | 3,920 | 4,155 | +30 | +0.7% | 47,000 |
| 2021/01/27 | 4,270 | 4,305 | 4,055 | 4,125 | -75 | -1.8% | 36,800 |
| 2021/01/26 | 4,410 | 4,430 | 4,155 | 4,200 | -240 | -5.4% | 44,800 |
| 2021/01/25 | 4,155 | 4,445 | 4,065 | 4,440 | +285 | +6.9% | 63,800 |
| 2021/01/22 | 4,230 | 4,320 | 4,135 | 4,155 | -195 | -4.5% | 46,900 |
| 2021/01/21 | 4,235 | 4,590 | 4,190 | 4,350 | +255 | +6.2% | 227,100 |
| 2021/01/20 | 3,715 | 4,120 | 3,650 | 4,095 | +360 | +9.6% | 118,000 |
| 2021/01/19 | 3,705 | 3,840 | 3,700 | 3,735 | -35 | -0.9% | 27,900 |
| 2021/01/18 | 3,660 | 3,790 | 3,580 | 3,770 | +45 | +1.2% | 40,300 |
| 2021/01/15 | 3,590 | 3,745 | 3,510 | 3,725 | +145 | +4.1% | 70,500 |
| 2021/01/14 | 3,850 | 3,855 | 3,580 | 3,580 | -290 | -7.5% | 84,500 |
| 2021/01/13 | 3,915 | 4,000 | 3,850 | 3,870 | +50 | +1.3% | 102,300 |
| 2021/01/12 | 3,755 | 3,865 | 3,575 | 3,820 | -5 | -0.1% | 149,100 |
| 2021/01/08 | 4,110 | 4,180 | 3,775 | 3,825 | -345 | -8.3% | 164,600 |
| 2021/01/07 | 3,990 | 4,450 | 3,955 | 4,170 | +275 | +7.1% | 163,200 |
901～
950
件表示中 / 1005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 | 9,200円 | +21.2% | +70.2% | 1.41% | 40.53倍 | 11.43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 | 0.38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 | 347,500円 | +2.1% | - | 2.30% | 10.85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 | 41,600円 | +5.9% | +189.0% | 1.92% | 12.52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
