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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,271.7 | 1,297.5 | 1,263.3 | 1,288.3 | +21.6 | +1.7% | 228,480 |
| 2018/05/07 | 1,258.3 | 1,270.8 | 1,249.2 | 1,266.7 | +14.2 | +1.1% | 108,000 |
| 2018/05/02 | 1,238.3 | 1,260.8 | 1,238.3 | 1,252.5 | +6.7 | +0.5% | 90,600 |
| 2018/05/01 | 1,257.5 | 1,267.5 | 1,239.2 | 1,245.8 | -12.5 | -1% | 95,160 |
| 2018/04/27 | 1,250 | 1,270.8 | 1,246.7 | 1,258.3 | -9.2 | -0.7% | 205,200 |
| 2018/04/26 | 1,259.2 | 1,271.7 | 1,231.7 | 1,267.5 | +14.2 | +1.1% | 133,800 |
| 2018/04/25 | 1,237.5 | 1,281.7 | 1,229.2 | 1,253.3 | +5.8 | +0.5% | 209,880 |
| 2018/04/24 | 1,225 | 1,257.5 | 1,212.5 | 1,247.5 | +28.3 | +2.3% | 187,200 |
| 2018/04/23 | 1,210.8 | 1,227.5 | 1,196.7 | 1,219.2 | +2.5 | +0.2% | 86,280 |
| 2018/04/20 | 1,175 | 1,226.7 | 1,173.3 | 1,216.7 | +35 | +3% | 263,640 |
| 2018/04/19 | 1,169.2 | 1,196.7 | 1,160 | 1,181.7 | +6.7 | +0.6% | 173,760 |
| 2018/04/18 | 1,193.3 | 1,193.3 | 1,162.5 | 1,175 | -7.5 | -0.6% | 163,800 |
| 2018/04/17 | 1,145.8 | 1,191.7 | 1,138.3 | 1,182.5 | +30 | +2.6% | 167,160 |
| 2018/04/16 | 1,175 | 1,178.3 | 1,144.2 | 1,152.5 | -10 | -0.9% | 79,680 |
| 2018/04/13 | 1,186.7 | 1,186.7 | 1,157.5 | 1,162.5 | -6.7 | -0.6% | 91,320 |
| 2018/04/12 | 1,200 | 1,213.3 | 1,166.7 | 1,169.2 | -13.3 | -1.1% | 88,680 |
| 2018/04/11 | 1,235 | 1,237.5 | 1,178.3 | 1,182.5 | -51.7 | -4.2% | 182,040 |
| 2018/04/10 | 1,230.8 | 1,240 | 1,209.2 | 1,234.2 | +3.4 | +0.3% | 161,400 |
| 2018/04/09 | 1,221.7 | 1,234.2 | 1,208.3 | 1,230.8 | +14.1 | +1.2% | 157,680 |
| 2018/04/06 | 1,240 | 1,240 | 1,189.2 | 1,216.7 | -12.5 | -1% | 262,200 |
| 2018/04/05 | 1,188.3 | 1,231.7 | 1,159.2 | 1,229.2 | +44.2 | +3.7% | 292,320 |
| 2018/04/04 | 1,211.7 | 1,211.7 | 1,146.7 | 1,185 | -15.8 | -1.3% | 341,640 |
| 2018/04/03 | 1,154.2 | 1,211.7 | 1,137.5 | 1,200.8 | +21.6 | +1.8% | 343,320 |
| 2018/04/02 | 1,148.3 | 1,187.5 | 1,133.3 | 1,179.2 | +50 | +4.4% | 426,480 |
| 2018/03/30 | 1,094.2 | 1,133.3 | 1,085.8 | 1,129.2 | +58.4 | +5.5% | 313,080 |
| 2018/03/29 | 1,078.3 | 1,087.5 | 1,061.7 | 1,070.8 | +6.6 | +0.6% | 139,200 |
| 2018/03/28 | 1,020 | 1,065 | 1,020 | 1,064.2 | +29.2 | +2.8% | 135,120 |
| 2018/03/27 | 1,059.2 | 1,059.2 | 1,014.2 | 1,035 | +25.8 | +2.6% | 162,600 |
| 2018/03/26 | 970.8 | 1,012.5 | 970.8 | 1,009.2 | +29.2 | +3% | 166,680 |
| 2018/03/23 | 973.3 | 985 | 955 | 980 | -26.7 | -2.7% | 173,880 |
| 2018/03/22 | 1,008.3 | 1,019.2 | 1,001.7 | 1,006.7 | ±0 | ±0% | 77,280 |
| 2018/03/20 | 975 | 1,011.7 | 971.7 | 1,006.7 | +12.5 | +1.3% | 120,360 |
| 2018/03/19 | 1,001.7 | 1,001.7 | 970 | 994.2 | -19.1 | -1.9% | 123,120 |
| 2018/03/16 | 1,039.2 | 1,050 | 1,008.3 | 1,013.3 | -26.7 | -2.6% | 92,040 |
| 2018/03/15 | 1,050 | 1,050 | 1,015.8 | 1,040 | -10 | -1% | 163,200 |
| 2018/03/14 | 1,054.2 | 1,067.5 | 1,048.3 | 1,050 | -7.5 | -0.7% | 137,760 |
| 2018/03/13 | 1,065 | 1,065.8 | 1,035.8 | 1,057.5 | ±0 | ±0% | 179,280 |
| 2018/03/12 | 1,028.3 | 1,065 | 1,019.2 | 1,057.5 | +54.2 | +5.4% | 223,200 |
| 2018/03/09 | 1,005.8 | 1,007.5 | 986.7 | 1,003.3 | +22.5 | +2.3% | 119,280 |
| 2018/03/08 | 968.3 | 985.8 | 950.8 | 980.8 | +15.8 | +1.6% | 137,880 |
| 2018/03/07 | 1,028.3 | 1,029.2 | 960.8 | 965 | -47.5 | -4.7% | 194,040 |
| 2018/03/06 | 990.8 | 1,043.3 | 990.8 | 1,012.5 | +46.7 | +4.8% | 169,320 |
| 2018/03/05 | 990.8 | 997.5 | 959.2 | 965.8 | -25 | -2.5% | 150,960 |
| 2018/03/02 | 995.8 | 1,012.5 | 985 | 990.8 | -27.5 | -2.7% | 140,040 |
| 2018/03/01 | 1,032.5 | 1,041.7 | 1,015.8 | 1,018.3 | -8.4 | -0.8% | 154,920 |
| 2018/02/28 | 1,007.5 | 1,037.5 | 1,004.2 | 1,026.7 | +24.2 | +2.4% | 191,160 |
| 2018/02/27 | 1,005 | 1,014.2 | 996.7 | 1,002.5 | -0.8 | -0.1% | 143,880 |
| 2018/02/26 | 1,020 | 1,023.3 | 998.3 | 1,003.3 | +0.8 | +0.1% | 127,800 |
| 2018/02/23 | 995.8 | 1,008.3 | 988.3 | 1,002.5 | +22.5 | +2.3% | 145,320 |
| 2018/02/22 | 975 | 984.2 | 958.3 | 980 | +6.7 | +0.7% | 103,080 |
1601～
1650
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
