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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 967.5 | 986.7 | 963.3 | 973.3 | +1.6 | +0.2% | 157,200 |
| 2018/02/20 | 945.8 | 975.8 | 935.8 | 971.7 | +22.5 | +2.4% | 114,840 |
| 2018/02/19 | 940 | 963.3 | 939.2 | 949.2 | +15 | +1.6% | 130,680 |
| 2018/02/16 | 936.7 | 948.3 | 924.2 | 934.2 | +2.5 | +0.3% | 157,440 |
| 2018/02/15 | 925 | 944.2 | 913.3 | 931.7 | +23.4 | +2.6% | 198,960 |
| 2018/02/14 | 916.7 | 925 | 891.7 | 908.3 | -12.5 | -1.4% | 417,360 |
| 2018/02/13 | 930 | 953.3 | 910 | 920.8 | -6.7 | -0.7% | 282,480 |
| 2018/02/09 | 855.8 | 966.7 | 855 | 927.5 | -28.3 | -3% | 522,120 |
| 2018/02/08 | 960 | 987.5 | 947.5 | 955.8 | +10 | +1.1% | 293,160 |
| 2018/02/07 | 1,041.7 | 1,050 | 945.8 | 945.8 | -64.2 | -6.4% | 351,840 |
| 2018/02/06 | 942.5 | 1,025.8 | 942.5 | 1,010 | -82.5 | -7.6% | 366,480 |
| 2018/02/05 | 1,095.8 | 1,099.2 | 1,059.2 | 1,092.5 | -33.3 | -3% | 248,160 |
| 2018/02/02 | 1,121.7 | 1,130 | 1,097.5 | 1,125.8 | -5 | -0.4% | 196,200 |
| 2018/02/01 | 1,113.3 | 1,135 | 1,110 | 1,130.8 | +31.6 | +2.9% | 185,160 |
| 2018/01/31 | 1,131.7 | 1,142.5 | 1,099.2 | 1,099.2 | -30.8 | -2.7% | 250,560 |
| 2018/01/30 | 1,141.7 | 1,149.2 | 1,117.5 | 1,130 | -8.3 | -0.7% | 193,200 |
| 2018/01/29 | 1,155 | 1,155 | 1,126.7 | 1,138.3 | +8.3 | +0.7% | 193,080 |
| 2018/01/26 | 1,132.5 | 1,146.7 | 1,126.7 | 1,130 | +9.2 | +0.8% | 192,600 |
| 2018/01/25 | 1,133.3 | 1,134.2 | 1,120 | 1,120.8 | -10 | -0.9% | 160,680 |
| 2018/01/24 | 1,138.3 | 1,139.2 | 1,119.2 | 1,130.8 | +8.3 | +0.7% | 309,600 |
| 2018/01/23 | 1,123.3 | 1,127.5 | 1,100 | 1,122.5 | +3.3 | +0.3% | 378,120 |
| 2018/01/22 | 1,130.8 | 1,133.3 | 1,099.2 | 1,119.2 | -14.1 | -1.2% | 351,840 |
| 2018/01/19 | 1,133.3 | 1,145 | 1,122.5 | 1,133.3 | -4.2 | -0.4% | 133,320 |
| 2018/01/18 | 1,154.2 | 1,157.5 | 1,132.5 | 1,137.5 | -11.7 | -1% | 135,480 |
| 2018/01/17 | 1,160.8 | 1,170 | 1,145.8 | 1,149.2 | -11.6 | -1% | 108,240 |
| 2018/01/16 | 1,192.5 | 1,192.5 | 1,151.7 | 1,160.8 | -32.5 | -2.7% | 173,040 |
| 2018/01/15 | 1,191.7 | 1,197.5 | 1,180.8 | 1,193.3 | +4.1 | +0.3% | 65,640 |
| 2018/01/12 | 1,200 | 1,210.8 | 1,185.8 | 1,189.2 | -10.8 | -0.9% | 70,320 |
| 2018/01/11 | 1,200 | 1,204.2 | 1,186.7 | 1,200 | +6.7 | +0.6% | 95,640 |
| 2018/01/10 | 1,189.2 | 1,196.7 | 1,185.8 | 1,193.3 | +4.1 | +0.3% | 90,960 |
| 2018/01/09 | 1,195 | 1,197.5 | 1,187.5 | 1,189.2 | +12.5 | +1.1% | 110,280 |
| 2018/01/05 | 1,195.8 | 1,200 | 1,175 | 1,176.7 | -16.6 | -1.4% | 104,640 |
| 2018/01/04 | 1,212.5 | 1,212.5 | 1,176.7 | 1,193.3 | -16.7 | -1.4% | 165,960 |
| 2017/12/29 | 1,230.8 | 1,236.7 | 1,199.2 | 1,210 | -20 | -1.6% | 76,440 |
| 2017/12/28 | 1,198.3 | 1,243.3 | 1,194.2 | 1,230 | +30.8 | +2.6% | 145,920 |
| 2017/12/27 | 1,190 | 1,213.3 | 1,184.2 | 1,199.2 | +3.4 | +0.3% | 91,080 |
| 2017/12/26 | 1,205 | 1,219.2 | 1,194.2 | 1,195.8 | -4.2 | -0.4% | 88,440 |
| 2017/12/25 | 1,229.2 | 1,234.2 | 1,198.3 | 1,200 | -36.7 | -3% | 97,080 |
| 2017/12/22 | 1,210.8 | 1,249.2 | 1,195 | 1,236.7 | +16.7 | +1.4% | 169,440 |
| 2017/12/21 | 1,227.5 | 1,260.8 | 1,217.5 | 1,220 | +5 | +0.4% | 142,680 |
| 2017/12/20 | 1,201.7 | 1,218.3 | 1,171.7 | 1,215 | +11.7 | +1% | 147,480 |
| 2017/12/19 | 1,220 | 1,240 | 1,202.5 | 1,203.3 | -8.4 | -0.7% | 75,720 |
| 2017/12/18 | 1,218.3 | 1,237.5 | 1,207.5 | 1,211.7 | +1.7 | +0.1% | 124,920 |
| 2017/12/15 | 1,236.7 | 1,240 | 1,205.8 | 1,210 | -31.7 | -2.6% | 120,360 |
| 2017/12/14 | 1,250.8 | 1,257.5 | 1,240 | 1,241.7 | -13.3 | -1.1% | 70,080 |
| 2017/12/13 | 1,251.7 | 1,265 | 1,235 | 1,255 | -21.7 | -1.7% | 136,200 |
| 2017/12/12 | 1,279.2 | 1,305.8 | 1,270.8 | 1,276.7 | +14.2 | +1.1% | 111,240 |
| 2017/12/11 | 1,291.7 | 1,297.5 | 1,258.3 | 1,262.5 | -15.8 | -1.2% | 81,600 |
| 2017/12/08 | 1,240.8 | 1,288.3 | 1,240.8 | 1,278.3 | +4.1 | +0.3% | 99,960 |
| 2017/12/07 | 1,245.8 | 1,284.2 | 1,238.3 | 1,274.2 | +48.4 | +3.9% | 118,200 |
1651～
1700
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
