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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,137.5 | 1,146.7 | 1,100.8 | 1,134.2 | +3.4 | +0.3% | 252,000 |
| 2017/09/21 | 1,129.2 | 1,164.2 | 1,128.3 | 1,130.8 | +7.5 | +0.7% | 154,080 |
| 2017/09/20 | 1,145 | 1,150 | 1,115.8 | 1,123.3 | -38.4 | -3.3% | 188,760 |
| 2017/09/19 | 1,156.7 | 1,176.7 | 1,148.3 | 1,161.7 | +29.2 | +2.6% | 300,720 |
| 2017/09/15 | 1,131.7 | 1,166.7 | 1,123.3 | 1,132.5 | ±0 | ±0% | 295,080 |
| 2017/09/14 | 1,157.5 | 1,157.5 | 1,105.8 | 1,132.5 | +16.7 | +1.5% | 291,600 |
| 2017/09/13 | 1,026.7 | 1,125.8 | 1,022.5 | 1,115.8 | +98.3 | +9.7% | 495,960 |
| 2017/09/12 | 1,025.8 | 1,035.8 | 1,007.5 | 1,017.5 | -6.7 | -0.7% | 110,880 |
| 2017/09/11 | 1,002.5 | 1,030.8 | 1,002.5 | 1,024.2 | +21.7 | +2.2% | 96,480 |
| 2017/09/08 | 990 | 1,026.7 | 988.3 | 1,002.5 | +12.5 | +1.3% | 151,560 |
| 2017/09/07 | 1,025 | 1,025 | 973.3 | 990 | -29.2 | -2.9% | 195,000 |
| 2017/09/06 | 980 | 1,025 | 962.5 | 1,019.2 | +23.4 | +2.3% | 203,040 |
| 2017/09/05 | 1,010 | 1,032.5 | 994.2 | 995.8 | -21.7 | -2.1% | 200,160 |
| 2017/09/04 | 1,040.8 | 1,040.8 | 1,001.7 | 1,017.5 | -9.2 | -0.9% | 149,400 |
| 2017/09/01 | 1,019.2 | 1,040 | 1,019.2 | 1,026.7 | +15.9 | +1.6% | 96,840 |
| 2017/08/31 | 1,016.7 | 1,016.7 | 1,006.7 | 1,010.8 | -6.7 | -0.7% | 62,880 |
| 2017/08/30 | 1,027.5 | 1,027.5 | 997.5 | 1,017.5 | -4.2 | -0.4% | 144,600 |
| 2017/08/29 | 1,024.2 | 1,043.3 | 995.8 | 1,021.7 | -1.6 | -0.2% | 190,440 |
| 2017/08/28 | 1,000 | 1,029.2 | 974.2 | 1,023.3 | +45.8 | +4.7% | 329,280 |
| 2017/08/25 | 958.3 | 980 | 958.3 | 977.5 | +20.8 | +2.2% | 91,440 |
| 2017/08/24 | 952.5 | 968.3 | 951.7 | 956.7 | +4.2 | +0.4% | 73,440 |
| 2017/08/23 | 981.7 | 988.3 | 950.8 | 952.5 | -20 | -2.1% | 120,360 |
| 2017/08/22 | 973.3 | 979.2 | 953.3 | 972.5 | +1.7 | +0.2% | 75,960 |
| 2017/08/21 | 968.3 | 1,000 | 965.8 | 970.8 | +27.5 | +2.9% | 209,640 |
| 2017/08/18 | 945.8 | 947.5 | 925 | 943.3 | -9.2 | -1% | 87,480 |
| 2017/08/17 | 960.8 | 970 | 950.8 | 952.5 | -4.2 | -0.4% | 86,400 |
| 2017/08/16 | 941.7 | 961.7 | 935.8 | 956.7 | +21.7 | +2.3% | 125,880 |
| 2017/08/15 | 966.7 | 976.7 | 910 | 935 | -23.3 | -2.4% | 188,760 |
| 2017/08/14 | 914.2 | 958.3 | 911.7 | 958.3 | +29.1 | +3.1% | 177,600 |
| 2017/08/10 | 880.8 | 930 | 880 | 929.2 | +49.2 | +5.6% | 219,360 |
| 2017/08/09 | 897.5 | 899.2 | 860 | 880 | -30.8 | -3.4% | 190,440 |
| 2017/08/08 | 915.8 | 936.7 | 887.5 | 910.8 | +45 | +5.2% | 480,120 |
| 2017/08/07 | 867.5 | 870.8 | 857.5 | 865.8 | +8.3 | +1% | 107,040 |
| 2017/08/04 | 858.3 | 858.3 | 844.2 | 857.5 | ±0 | ±0% | 46,920 |
| 2017/08/03 | 847.5 | 858.3 | 845 | 857.5 | +12.5 | +1.5% | 83,520 |
| 2017/08/02 | 833.3 | 849.2 | 828.3 | 845 | +14.2 | +1.7% | 38,160 |
| 2017/08/01 | 827.5 | 833.3 | 820 | 830.8 | +0.8 | +0.1% | 46,200 |
| 2017/07/31 | 835.8 | 841.7 | 829.2 | 830 | -6.7 | -0.8% | 36,000 |
| 2017/07/28 | 853.3 | 853.3 | 831.7 | 836.7 | -12.5 | -1.5% | 64,920 |
| 2017/07/27 | 848.3 | 863.3 | 841.7 | 849.2 | -4.1 | -0.5% | 55,440 |
| 2017/07/26 | 861.7 | 861.7 | 846.7 | 853.3 | -9.2 | -1.1% | 30,240 |
| 2017/07/25 | 860 | 873.3 | 853.3 | 862.5 | +6.7 | +0.8% | 47,640 |
| 2017/07/24 | 849.2 | 860.8 | 846.7 | 855.8 | +6.6 | +0.8% | 42,480 |
| 2017/07/21 | 845.8 | 853.3 | 845 | 849.2 | +3.4 | +0.4% | 32,760 |
| 2017/07/20 | 856.7 | 857.5 | 843.3 | 845.8 | -12.5 | -1.5% | 66,960 |
| 2017/07/19 | 863.3 | 868.3 | 854.2 | 858.3 | -7.5 | -0.9% | 48,720 |
| 2017/07/18 | 851.7 | 875 | 850 | 865.8 | +16.6 | +2% | 100,320 |
| 2017/07/14 | 843.3 | 853.3 | 843.3 | 849.2 | +2.5 | +0.3% | 30,960 |
| 2017/07/13 | 842.5 | 857.5 | 842.5 | 846.7 | +7.5 | +0.9% | 57,120 |
| 2017/07/12 | 840 | 855.8 | 836.7 | 839.2 | -4.1 | -0.5% | 57,000 |
1751～
1800
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
