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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 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 |
| 2017/12/06 | 1,246.7 | 1,256.7 | 1,216.7 | 1,225.8 | -22.5 | -1.8% | 80,040 |
| 2017/12/05 | 1,225 | 1,252.5 | 1,202.5 | 1,248.3 | +29.1 | +2.4% | 132,480 |
| 2017/12/04 | 1,260.8 | 1,270 | 1,219.2 | 1,219.2 | -33.3 | -2.7% | 115,080 |
| 2017/12/01 | 1,283.3 | 1,294.2 | 1,251.7 | 1,252.5 | -20.8 | -1.6% | 89,400 |
| 2017/11/30 | 1,310 | 1,320.8 | 1,269.2 | 1,273.3 | -19.2 | -1.5% | 133,560 |
| 2017/11/29 | 1,279.2 | 1,316.7 | 1,279.2 | 1,292.5 | +29.2 | +2.3% | 119,640 |
| 2017/11/28 | 1,290.8 | 1,298.3 | 1,245.8 | 1,263.3 | -22.5 | -1.7% | 98,040 |
| 2017/11/27 | 1,250.8 | 1,305.8 | 1,250.8 | 1,285.8 | +46.6 | +3.8% | 197,640 |
| 2017/11/24 | 1,230 | 1,245 | 1,200.8 | 1,239.2 | +9.2 | +0.7% | 130,320 |
| 2017/11/22 | 1,208.3 | 1,239.2 | 1,205.8 | 1,230 | +37.5 | +3.1% | 135,360 |
| 2017/11/21 | 1,208.3 | 1,210.8 | 1,170 | 1,192.5 | -1.7 | -0.1% | 121,080 |
| 2017/11/20 | 1,167.5 | 1,195.8 | 1,159.2 | 1,194.2 | +33.4 | +2.9% | 126,960 |
| 2017/11/17 | 1,165 | 1,171.7 | 1,142.5 | 1,160.8 | +1.6 | +0.1% | 80,880 |
| 2017/11/16 | 1,139.2 | 1,167.5 | 1,126.7 | 1,159.2 | +25 | +2.2% | 112,680 |
| 2017/11/15 | 1,188.3 | 1,188.3 | 1,110.8 | 1,134.2 | -65.8 | -5.5% | 291,360 |
| 2017/11/14 | 1,220.8 | 1,221.7 | 1,194.2 | 1,200 | -27.5 | -2.2% | 160,320 |
| 2017/11/13 | 1,227.5 | 1,236.7 | 1,214.2 | 1,227.5 | ±0 | ±0% | 120,360 |
| 2017/11/10 | 1,212.5 | 1,237.5 | 1,212.5 | 1,227.5 | +11.7 | +1% | 120,720 |
| 2017/11/09 | 1,232.5 | 1,236.7 | 1,193.3 | 1,215.8 | -9.2 | -0.8% | 376,440 |
| 2017/11/08 | 1,366.7 | 1,366.7 | 1,191.7 | 1,225 | -41.7 | -3.3% | 633,360 |
1801～
1850
件表示中 / 4960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 | 33,800円 | +5.9% | +189.0% | 2.37% | 10.07倍 | 0.39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 |
| レジル | 209,100円 | +13.7% | +11.4% | 1.72% | 18.05倍 | 4.48倍 |
|
マンション一括受電代行軸に法人向け再エネ電力小売り、エネルギー事業者向けＤＸ支援展開 |
| 広島ガス | 35,300円 | -2.6% | +2.1% | 3.40% | 17.94倍 | 0.35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 | - | +9.1% | +78.5% | - | - | - |
|
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 | 12,000円 | +31.5% | +135.3% | 1.08% | 39.47倍 | 14.42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
