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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 148.9 | 149.9 | 146.8 | 147.9 | -1.4 | -0.9% | 47,880 |
| 2013/03/28 | 152.4 | 152.4 | 149.3 | 149.3 | -0.7 | -0.5% | 36,840 |
| 2013/03/27 | 153.3 | 153.5 | 150 | 150 | -0.4 | -0.3% | 42,600 |
| 2013/03/26 | 147.6 | 153.8 | 147.5 | 150.4 | +2.5 | +1.7% | 81,840 |
| 2013/03/25 | 148.3 | 149.1 | 147 | 147.9 | +0.7 | +0.5% | 23,640 |
| 2013/03/22 | 148.3 | 149.1 | 146.7 | 147.2 | -0.6 | -0.4% | 37,560 |
| 2013/03/21 | 148.3 | 149.5 | 146.7 | 147.8 | +0.8 | +0.5% | 49,440 |
| 2013/03/19 | 146.1 | 149.1 | 145.4 | 147 | +1.3 | +0.9% | 33,360 |
| 2013/03/18 | 148.3 | 149.2 | 145.7 | 145.7 | -1.5 | -1% | 55,200 |
| 2013/03/15 | 150.8 | 150.8 | 147.2 | 147.2 | -3.6 | -2.4% | 22,920 |
| 2013/03/14 | 150.5 | 150.8 | 147.5 | 150.8 | +1 | +0.7% | 22,800 |
| 2013/03/13 | 150.8 | 151.7 | 147.6 | 149.8 | -1.1 | -0.7% | 75,720 |
| 2013/03/12 | 156.7 | 157.5 | 150.4 | 150.9 | -8 | -5% | 101,160 |
| 2013/03/11 | 156.1 | 170 | 156.1 | 158.9 | +2.4 | +1.5% | 323,280 |
| 2013/03/08 | 156.5 | 156.5 | 153.8 | 156.5 | -0.2 | -0.1% | 58,560 |
| 2013/03/07 | 152.6 | 157 | 151.3 | 156.7 | +4.4 | +2.9% | 57,480 |
| 2013/03/06 | 155.8 | 157.5 | 150 | 152.3 | -3.5 | -2.2% | 78,960 |
| 2013/03/05 | 149.2 | 157.9 | 148.3 | 155.8 | +5.8 | +3.9% | 149,760 |
| 2013/03/04 | 145.6 | 151.3 | 145.6 | 150 | +4.7 | +3.2% | 67,680 |
| 2013/03/01 | 145.3 | 145.4 | 143.9 | 145.3 | +2 | +1.4% | 21,720 |
| 2013/02/28 | 144.2 | 145.8 | 143.3 | 143.3 | -0.9 | -0.6% | 45,240 |
| 2013/02/27 | 145.8 | 145.8 | 142.6 | 144.2 | +0.4 | +0.3% | 42,720 |
| 2013/02/26 | 144.1 | 145.8 | 142.5 | 143.8 | +1.3 | +0.9% | 28,920 |
| 2013/02/25 | 147.1 | 147.1 | 142.5 | 142.5 | -1.8 | -1.2% | 59,400 |
| 2013/02/22 | 144.7 | 146.7 | 144.2 | 144.3 | +0.5 | +0.3% | 41,880 |
| 2013/02/21 | 144.8 | 147.2 | 142.6 | 143.8 | -0.8 | -0.6% | 45,240 |
| 2013/02/20 | 145.8 | 147.1 | 143.3 | 144.6 | +0.3 | +0.2% | 34,680 |
| 2013/02/19 | 138.5 | 144.9 | 138.5 | 144.3 | +3.9 | +2.8% | 33,240 |
| 2013/02/18 | 142.2 | 142.5 | 137.7 | 140.4 | -2.4 | -1.7% | 109,200 |
| 2013/02/15 | 147.6 | 147.6 | 139.8 | 142.8 | -3.1 | -2.1% | 134,880 |
| 2013/02/14 | 145.8 | 146.1 | 143.8 | 145.9 | -0.2 | -0.1% | 42,720 |
| 2013/02/13 | 150 | 150 | 145.8 | 146.1 | -3.7 | -2.5% | 108,000 |
| 2013/02/12 | 155 | 155.7 | 149 | 149.8 | +2.3 | +1.6% | 72,720 |
| 2013/02/08 | 154.3 | 155.8 | 147.5 | 147.5 | -7.1 | -4.6% | 131,280 |
| 2013/02/07 | 155.9 | 158.2 | 154.2 | 154.6 | -6.8 | -4.2% | 193,320 |
| 2013/02/06 | 160.4 | 161.5 | 152.5 | 161.4 | +2.1 | +1.3% | 114,720 |
| 2013/02/05 | 162.5 | 162.5 | 159.3 | 159.3 | -3.9 | -2.4% | 57,240 |
| 2013/02/04 | 161.7 | 164.4 | 159.3 | 163.2 | +3.2 | +2% | 134,760 |
| 2013/02/01 | 160.8 | 161.6 | 159.9 | 160 | -0.4 | -0.2% | 51,840 |
| 2013/01/31 | 160.6 | 161.7 | 159.2 | 160.4 | -0.4 | -0.2% | 63,960 |
| 2013/01/30 | 159.2 | 162 | 159.2 | 160.8 | +1.5 | +0.9% | 81,600 |
| 2013/01/29 | 159.3 | 161.3 | 158.8 | 159.3 | +0.9 | +0.6% | 36,480 |
| 2013/01/28 | 160 | 161.1 | 158.3 | 158.4 | +0.1 | +0.1% | 48,000 |
| 2013/01/25 | 160.3 | 161.7 | 157.5 | 158.3 | -2.5 | -1.6% | 100,200 |
| 2013/01/24 | 159.6 | 162.8 | 158.8 | 160.8 | +1 | +0.6% | 41,520 |
| 2013/01/23 | 162.9 | 162.9 | 159.8 | 159.8 | -3.1 | -1.9% | 32,400 |
| 2013/01/22 | 163.3 | 165.8 | 160.8 | 162.9 | -0.4 | -0.2% | 63,480 |
| 2013/01/21 | 162.5 | 164.2 | 161.6 | 163.3 | +1.9 | +1.2% | 48,000 |
| 2013/01/18 | 161.1 | 163.3 | 160.5 | 161.4 | +0.3 | +0.2% | 41,760 |
| 2013/01/17 | 163.7 | 165 | 159.8 | 161.1 | -2.6 | -1.6% | 78,480 |
2851～
2900
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
