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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 71.7 | 71.7 | 66.7 | 68.6 | -3.9 | -5.4% | 20,280 |
| 2010/12/30 | 72.5 | 74.2 | 71.3 | 72.5 | +0.2 | +0.3% | 10,200 |
| 2010/12/29 | 71.1 | 73.2 | 71 | 72.3 | -0.1 | -0.1% | 17,520 |
| 2010/12/28 | 71.3 | 73.2 | 71 | 72.4 | -0.2 | -0.3% | 9,480 |
| 2010/12/27 | 75.8 | 75.8 | 72.6 | 72.6 | -2.4 | -3.2% | 15,960 |
| 2010/12/24 | 74.8 | 76.7 | 74.8 | 75 | +0.2 | +0.3% | 40,440 |
| 2010/12/22 | 76.1 | 76.1 | 72.8 | 74.8 | -0.3 | -0.4% | 25,800 |
| 2010/12/21 | 77.6 | 82.5 | 75 | 75.1 | -3.7 | -4.7% | 91,320 |
| 2010/12/20 | 70 | 78.9 | 69.6 | 78.8 | +6.3 | +8.7% | 196,920 |
| 2010/12/17 | 74.9 | 76.6 | 72.4 | 72.5 | -6.5 | -8.2% | 100,200 |
| 2010/12/16 | 73.3 | 79.1 | 71.8 | 79 | +7.7 | +10.8% | 100,560 |
| 2010/12/15 | 72.4 | 74.1 | 69.2 | 71.3 | -1.1 | -1.5% | 91,080 |
| 2010/12/14 | 73.2 | 75.7 | 71 | 72.4 | -3.3 | -4.4% | 77,640 |
| 2010/12/13 | 76.3 | 76.3 | 72.5 | 75.7 | -3.1 | -3.9% | 70,920 |
| 2010/12/10 | 75.9 | 80 | 73.3 | 78.8 | -0.3 | -0.4% | 87,480 |
| 2010/12/09 | 82.5 | 87.3 | 75.6 | 79.1 | -3 | -3.7% | 113,760 |
| 2010/12/08 | 83.3 | 94.9 | 79.3 | 82.1 | -8.7 | -9.6% | 172,800 |
| 2010/12/07 | 98.3 | 98.4 | 83.3 | 90.8 | +7.5 | +9% | 357,120 |
| 2010/12/06 | 74.6 | 83.3 | 72.5 | 83.3 | +12.5 | +17.7% | 199,440 |
| 2010/12/03 | 62.1 | 70.8 | 57.5 | 70.8 | +12.5 | +21.4% | 212,640 |
| 2010/12/02 | 53.8 | 60.6 | 52.9 | 58.3 | +4.5 | +8.4% | 91,080 |
| 2010/12/01 | 52.3 | 54.1 | 51.7 | 53.8 | +1.4 | +2.7% | 56,640 |
| 2010/11/30 | 51.3 | 52.8 | 49.8 | 52.4 | +1.1 | +2.1% | 39,000 |
| 2010/11/29 | 50 | 51.7 | 48.3 | 51.3 | +0.8 | +1.6% | 23,400 |
| 2010/11/26 | 48.3 | 51.5 | 46.3 | 50.5 | +1.6 | +3.3% | 49,920 |
| 2010/11/25 | 45.7 | 49.5 | 44.6 | 48.9 | +3.4 | +7.5% | 34,440 |
| 2010/11/24 | 45.5 | 46.7 | 45.2 | 45.5 | -0.8 | -1.7% | 29,040 |
| 2010/11/22 | 45 | 46.3 | 44.6 | 46.3 | +0.5 | +1.1% | 22,680 |
| 2010/11/19 | 49.4 | 49.4 | 45.1 | 45.8 | -4.2 | -8.4% | 93,960 |
| 2010/11/18 | 46 | 51.7 | 42.3 | 50 | +4.1 | +8.9% | 107,640 |
| 2010/11/17 | 48.8 | 54.2 | 43.8 | 45.9 | -4.5 | -8.9% | 418,440 |
| 2010/11/16 | 50.4 | 50.4 | 50.4 | 50.4 | +8.3 | +19.7% | 229,800 |
| 2010/11/15 | 39.2 | 42.1 | 39.2 | 42.1 | +5.8 | +16% | 230,760 |
| 2010/11/12 | 34.8 | 37.5 | 34.8 | 36.3 | +2.1 | +6.1% | 56,280 |
| 2010/11/11 | 34.3 | 34.7 | 33.7 | 34.2 | -0.2 | -0.6% | 55,560 |
| 2010/11/10 | 34.2 | 34.4 | 32.9 | 34.4 | +0.4 | +1.2% | 21,000 |
| 2010/11/09 | 34.3 | 34.3 | 33.6 | 34 | -0.8 | -2.3% | 10,920 |
| 2010/11/08 | 33.6 | 35.3 | 33.6 | 34.8 | ±0 | ±0% | 5,400 |
| 2010/11/05 | 33.2 | 34.8 | 33.2 | 34.8 | +1.3 | +3.9% | 6,360 |
| 2010/11/04 | 33.2 | 33.9 | 33.2 | 33.5 | ±0 | ±0% | 1,200 |
| 2010/11/02 | 34.3 | 34.3 | 32.9 | 33.5 | +0.2 | +0.6% | 28,800 |
| 2010/11/01 | 33.5 | 34.1 | 32.7 | 33.3 | -2.5 | -7% | 15,240 |
| 2010/10/29 | 34.3 | 38.8 | 34.3 | 35.8 | +2 | +5.9% | 32,160 |
| 2010/10/28 | 36.7 | 36.7 | 33.8 | 33.8 | -2.9 | -7.9% | 18,360 |
| 2010/10/27 | 37.1 | 37.1 | 36.7 | 36.7 | -1 | -2.7% | 2,640 |
| 2010/10/26 | 37 | 38.2 | 36.9 | 37.7 | +0.7 | +1.9% | 7,440 |
| 2010/10/25 | 37.1 | 37.5 | 37 | 37 | -0.7 | -1.9% | 3,600 |
| 2010/10/22 | 36.7 | 40.1 | 36.7 | 37.7 | +1 | +2.7% | 2,160 |
| 2010/10/21 | 37.5 | 37.5 | 36.7 | 36.7 | -0.7 | -1.9% | 4,920 |
| 2010/10/20 | 38.1 | 39.2 | 37.1 | 37.4 | -0.7 | -1.8% | 5,520 |
3401～
3450
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
