エフオンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,270 | 1,283 | 1,258 | 1,271 | +3 | +0.2% | 57,900 |
| 2018/07/17 | 1,264 | 1,282 | 1,259 | 1,268 | +4 | +0.3% | 49,400 |
| 2018/07/13 | 1,254 | 1,274 | 1,251 | 1,264 | +14 | +1.1% | 32,800 |
| 2018/07/12 | 1,238 | 1,273 | 1,238 | 1,250 | +7 | +0.6% | 43,100 |
| 2018/07/11 | 1,241 | 1,261 | 1,212 | 1,243 | -16 | -1.3% | 66,100 |
| 2018/07/10 | 1,264 | 1,274 | 1,239 | 1,259 | -5 | -0.4% | 61,300 |
| 2018/07/09 | 1,228 | 1,271 | 1,220 | 1,264 | +36 | +2.9% | 71,400 |
| 2018/07/06 | 1,233 | 1,238 | 1,211 | 1,228 | -5 | -0.4% | 92,900 |
| 2018/07/05 | 1,263 | 1,285 | 1,219 | 1,233 | -45 | -3.5% | 135,000 |
| 2018/07/04 | 1,281 | 1,292 | 1,262 | 1,278 | -24 | -1.8% | 61,100 |
| 2018/07/03 | 1,304 | 1,337 | 1,284 | 1,302 | -2 | -0.2% | 128,200 |
| 2018/07/02 | 1,363 | 1,363 | 1,295 | 1,304 | -42 | -3.1% | 150,000 |
| 2018/06/29 | 1,314 | 1,357 | 1,299 | 1,346 | +38 | +2.9% | 170,800 |
| 2018/06/28 | 1,284 | 1,320 | 1,278 | 1,308 | +14 | +1.1% | 162,400 |
| 2018/06/27 | 1,348 | 1,348 | 1,252 | 1,294 | +29.8 | +2.4% | 179,900 |
| 2018/06/26 | 1,227.5 | 1,310.8 | 1,226.7 | 1,264.2 | -96.6 | -7.1% | 234,000 |
| 2018/06/25 | 1,387.5 | 1,415 | 1,350.8 | 1,360.8 | -21.7 | -1.6% | 180,120 |
| 2018/06/22 | 1,314.2 | 1,385 | 1,305.8 | 1,382.5 | +49.2 | +3.7% | 189,600 |
| 2018/06/21 | 1,314.2 | 1,350 | 1,314.2 | 1,333.3 | +19.1 | +1.5% | 132,960 |
| 2018/06/20 | 1,297.5 | 1,318.3 | 1,260 | 1,314.2 | +16.7 | +1.3% | 198,840 |
| 2018/06/19 | 1,325 | 1,350.8 | 1,297.5 | 1,297.5 | -45.8 | -3.4% | 153,360 |
| 2018/06/18 | 1,363.3 | 1,385 | 1,338.3 | 1,343.3 | -32.5 | -2.4% | 154,920 |
| 2018/06/15 | 1,420 | 1,420 | 1,357.5 | 1,375.8 | -35 | -2.5% | 190,200 |
| 2018/06/14 | 1,435.8 | 1,440 | 1,408.3 | 1,410.8 | -25 | -1.7% | 114,480 |
| 2018/06/13 | 1,431.7 | 1,439.2 | 1,388.3 | 1,435.8 | -14.2 | -1% | 237,720 |
| 2018/06/12 | 1,497.5 | 1,497.5 | 1,445 | 1,450 | -48.3 | -3.2% | 245,280 |
| 2018/06/11 | 1,470.8 | 1,508.3 | 1,470.8 | 1,498.3 | +27.5 | +1.9% | 259,920 |
| 2018/06/08 | 1,450 | 1,471.7 | 1,449.2 | 1,470.8 | +20.8 | +1.4% | 193,200 |
| 2018/06/07 | 1,440 | 1,452.5 | 1,429.2 | 1,450 | +26.7 | +1.9% | 211,920 |
| 2018/06/06 | 1,401.7 | 1,435.8 | 1,394.2 | 1,423.3 | +24.1 | +1.7% | 342,240 |
| 2018/06/05 | 1,384.2 | 1,403.3 | 1,360 | 1,399.2 | +5 | +0.4% | 172,920 |
| 2018/06/04 | 1,385.8 | 1,413.3 | 1,348.3 | 1,394.2 | +14.2 | +1% | 331,200 |
| 2018/06/01 | 1,375 | 1,388.3 | 1,327.5 | 1,380 | +14.2 | +1% | 275,640 |
| 2018/05/31 | 1,340.8 | 1,375 | 1,291.7 | 1,365.8 | +38.3 | +2.9% | 260,040 |
| 2018/05/30 | 1,325.8 | 1,355 | 1,307.5 | 1,327.5 | -31.7 | -2.3% | 163,320 |
| 2018/05/29 | 1,355.8 | 1,363.3 | 1,321.7 | 1,359.2 | +3.4 | +0.3% | 116,040 |
| 2018/05/28 | 1,396.7 | 1,408.3 | 1,347.5 | 1,355.8 | -30.9 | -2.2% | 127,200 |
| 2018/05/25 | 1,358.3 | 1,397.5 | 1,358.3 | 1,386.7 | +5.9 | +0.4% | 148,080 |
| 2018/05/24 | 1,352.5 | 1,387.5 | 1,334.2 | 1,380.8 | +28.3 | +2.1% | 172,320 |
| 2018/05/23 | 1,386.7 | 1,386.7 | 1,340.8 | 1,352.5 | -30.8 | -2.2% | 107,760 |
| 2018/05/22 | 1,375.8 | 1,388.3 | 1,361.7 | 1,383.3 | +34.1 | +2.5% | 184,080 |
| 2018/05/21 | 1,347.5 | 1,365.8 | 1,334.2 | 1,349.2 | +0.9 | +0.1% | 150,480 |
| 2018/05/18 | 1,318.3 | 1,371.7 | 1,317.5 | 1,348.3 | +35 | +2.7% | 186,120 |
| 2018/05/17 | 1,337.5 | 1,340 | 1,292.5 | 1,313.3 | -4.2 | -0.3% | 113,640 |
| 2018/05/16 | 1,357.5 | 1,357.5 | 1,307.5 | 1,317.5 | -40 | -2.9% | 138,840 |
| 2018/05/15 | 1,336.7 | 1,372.5 | 1,321.7 | 1,357.5 | +25 | +1.9% | 333,120 |
| 2018/05/14 | 1,273.3 | 1,338.3 | 1,265 | 1,332.5 | +60.8 | +4.8% | 247,560 |
| 2018/05/11 | 1,282.5 | 1,357.5 | 1,239.2 | 1,271.7 | +61.7 | +5.1% | 758,040 |
| 2018/05/10 | 1,255.8 | 1,268.3 | 1,206.7 | 1,210 | -40.8 | -3.3% | 123,720 |
| 2018/05/09 | 1,231.7 | 1,310.8 | 1,230 | 1,250.8 | -37.5 | -2.9% | 300,840 |
1551～
1600
件表示中 / 4830件
類似銘柄と比較する
現在ご覧いただいている「ＥＦ－ＯＮ」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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
