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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 1,260.8 | 1,280.8 | 1,253.3 | 1,266.7 | ±0 | ±0% | 119,040 |
| 2017/11/06 | 1,249.2 | 1,268.3 | 1,235 | 1,266.7 | +17.5 | +1.4% | 120,840 |
| 2017/11/02 | 1,267.5 | 1,270.8 | 1,238.3 | 1,249.2 | -25.8 | -2% | 87,960 |
| 2017/11/01 | 1,270 | 1,281.7 | 1,245.8 | 1,275 | +5 | +0.4% | 182,280 |
| 2017/10/31 | 1,241.7 | 1,270 | 1,230 | 1,270 | +38.3 | +3.1% | 124,920 |
| 2017/10/30 | 1,221.7 | 1,249.2 | 1,221.7 | 1,231.7 | +2.5 | +0.2% | 90,960 |
| 2017/10/27 | 1,210.8 | 1,230.8 | 1,205 | 1,229.2 | +13.4 | +1.1% | 91,800 |
| 2017/10/26 | 1,207.5 | 1,225 | 1,192.5 | 1,215.8 | -0.9 | -0.1% | 138,000 |
| 2017/10/25 | 1,212.5 | 1,222.5 | 1,207.5 | 1,216.7 | +5.9 | +0.5% | 145,440 |
| 2017/10/24 | 1,202.5 | 1,217.5 | 1,190 | 1,210.8 | +18.3 | +1.5% | 159,480 |
| 2017/10/23 | 1,184.2 | 1,205.8 | 1,176.7 | 1,192.5 | +11.7 | +1% | 174,120 |
| 2017/10/20 | 1,200 | 1,220.8 | 1,179.2 | 1,180.8 | -27.5 | -2.3% | 225,120 |
| 2017/10/19 | 1,291.7 | 1,296.7 | 1,175 | 1,208.3 | -96.7 | -7.4% | 595,200 |
| 2017/10/18 | 1,375 | 1,375 | 1,292.5 | 1,305 | -56.7 | -4.2% | 296,520 |
| 2017/10/17 | 1,370 | 1,392.5 | 1,332.5 | 1,361.7 | +25 | +1.9% | 293,520 |
| 2017/10/16 | 1,350 | 1,357.5 | 1,317.5 | 1,336.7 | +20 | +1.5% | 208,080 |
| 2017/10/13 | 1,311.7 | 1,324.2 | 1,280 | 1,316.7 | +15 | +1.2% | 259,560 |
| 2017/10/12 | 1,300.8 | 1,313.3 | 1,251.7 | 1,301.7 | -32.5 | -2.4% | 414,600 |
| 2017/10/11 | 1,345.8 | 1,415.8 | 1,329.2 | 1,334.2 | -1.6 | -0.1% | 411,240 |
| 2017/10/10 | 1,337.5 | 1,367.5 | 1,311.7 | 1,335.8 | -10.9 | -0.8% | 346,560 |
| 2017/10/06 | 1,298.3 | 1,371.7 | 1,297.5 | 1,346.7 | +45 | +3.5% | 620,760 |
| 2017/10/05 | 1,223.3 | 1,329.2 | 1,223.3 | 1,301.7 | +83.4 | +6.8% | 499,440 |
| 2017/10/04 | 1,186.7 | 1,246.7 | 1,183.3 | 1,218.3 | +31.6 | +2.7% | 265,800 |
| 2017/10/03 | 1,199.2 | 1,206.7 | 1,175.8 | 1,186.7 | -5 | -0.4% | 78,120 |
| 2017/10/02 | 1,179.2 | 1,223.3 | 1,177.5 | 1,191.7 | +10 | +0.8% | 285,840 |
| 2017/09/29 | 1,145.8 | 1,215.8 | 1,145.8 | 1,181.7 | +34.2 | +3% | 256,080 |
| 2017/09/28 | 1,158.3 | 1,174.2 | 1,144.2 | 1,147.5 | +10 | +0.9% | 142,080 |
| 2017/09/27 | 1,157.5 | 1,161.7 | 1,125.8 | 1,137.5 | -25 | -2.2% | 135,960 |
| 2017/09/26 | 1,163.3 | 1,206.7 | 1,158.3 | 1,162.5 | +5.8 | +0.5% | 141,000 |
| 2017/09/25 | 1,156.7 | 1,194.2 | 1,152.5 | 1,156.7 | +22.5 | +2% | 183,120 |
| 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 |
1851～
1900
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
