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 |
|---|---|---|---|---|---|---|---|
| 2011/05/11 | 417.5 | 429.2 | 390.4 | 392.9 | -36.3 | -8.5% | 1,639,800 |
| 2011/05/10 | 365 | 429.2 | 364.2 | 429.2 | +58.4 | +15.7% | 3,418,440 |
| 2011/05/09 | 394.2 | 404.2 | 356.7 | 370.8 | -12.1 | -3.2% | 915,360 |
| 2011/05/06 | 416.7 | 430 | 378.8 | 382.9 | -30 | -7.3% | 1,597,560 |
| 2011/05/02 | 385.8 | 422.5 | 380.4 | 412.9 | +21.2 | +5.4% | 1,292,640 |
| 2011/04/28 | 385 | 405.8 | 367.9 | 391.7 | +0.9 | +0.2% | 1,031,760 |
| 2011/04/27 | 423.3 | 438.3 | 367.9 | 390.8 | +3.3 | +0.9% | 3,579,600 |
| 2011/04/26 | 334.2 | 387.5 | 333.8 | 387.5 | +58.3 | +17.7% | 3,032,520 |
| 2011/04/25 | 325 | 347.5 | 318.8 | 329.2 | +10.9 | +3.4% | 1,092,000 |
| 2011/04/22 | 324.2 | 353.3 | 312.5 | 318.3 | +5.8 | +1.9% | 1,557,840 |
| 2011/04/21 | 335.4 | 360.8 | 306.7 | 312.5 | -23.3 | -6.9% | 1,039,560 |
| 2011/04/20 | 405.4 | 413.8 | 330.4 | 335.8 | -28.8 | -7.9% | 3,029,280 |
| 2011/04/19 | 300.4 | 364.6 | 279.6 | 364.6 | +58.3 | +19% | 4,609,680 |
| 2011/04/18 | 301.7 | 319.6 | 262.5 | 306.3 | +16.3 | +5.6% | 3,308,400 |
| 2011/04/15 | 348.3 | 381.3 | 290 | 290 | -58.3 | -16.7% | 2,897,520 |
| 2011/04/14 | 426.7 | 465 | 348.3 | 348.3 | -58.4 | -14.4% | 3,336,360 |
| 2011/04/13 | 371.7 | 406.7 | 360.8 | 406.7 | +58.4 | +16.8% | 1,569,840 |
| 2011/04/12 | 295.8 | 348.3 | 271.7 | 348.3 | +58.3 | +20.1% | 2,967,600 |
| 2011/04/11 | 290 | 290 | 290 | 290 | +41.7 | +16.8% | 170,880 |
| 2011/04/08 | 210.8 | 248.3 | 210.3 | 248.3 | +41.7 | +20.2% | 857,880 |
| 2011/04/07 | 240 | 252.5 | 191.9 | 206.6 | -8.4 | -3.9% | 2,121,120 |
| 2011/04/06 | 191.7 | 215 | 187.9 | 215 | +41.7 | +24.1% | 1,171,320 |
| 2011/04/05 | 145.8 | 173.3 | 141.7 | 173.3 | +33.3 | +23.8% | 1,254,720 |
| 2011/04/04 | 125 | 140 | 125 | 140 | +25 | +21.7% | 374,880 |
| 2011/04/01 | 127.7 | 133.3 | 113.3 | 115 | -16 | -12.2% | 177,480 |
| 2011/03/31 | 136.3 | 145 | 126.3 | 131 | +4.9 | +3.9% | 359,280 |
| 2011/03/30 | 116.3 | 141.2 | 116.3 | 126.1 | +9.9 | +8.5% | 642,960 |
| 2011/03/29 | 107.5 | 123.2 | 96.8 | 116.2 | -3.8 | -3.2% | 426,240 |
| 2011/03/28 | 120 | 120 | 120 | 120 | +25 | +26.3% | 124,080 |
| 2011/03/25 | 95 | 95 | 91.7 | 95 | +12.5 | +15.2% | 211,200 |
| 2011/03/24 | 71.7 | 82.5 | 71.7 | 82.5 | +12.5 | +17.9% | 67,320 |
| 2011/03/23 | 67.5 | 71.4 | 67.5 | 70 | +0.2 | +0.3% | 28,560 |
| 2011/03/22 | 70.8 | 70.8 | 67.2 | 69.8 | -0.6 | -0.9% | 52,440 |
| 2011/03/18 | 65.9 | 70.7 | 62.5 | 70.4 | +9.5 | +15.6% | 73,920 |
| 2011/03/17 | 55.1 | 60.9 | 55.1 | 60.9 | +8.3 | +15.8% | 20,040 |
| 2011/03/16 | 45.8 | 52.6 | 45.8 | 52.6 | +8.3 | +18.7% | 52,680 |
| 2011/03/15 | 43.3 | 49.9 | 43.3 | 44.3 | -7.3 | -14.1% | 88,560 |
| 2011/03/14 | 54.6 | 57.1 | 51.6 | 51.6 | -12.5 | -19.5% | 70,800 |
| 2011/03/11 | 63.3 | 65.8 | 62.8 | 64.1 | +2 | +3.2% | 7,920 |
| 2011/03/10 | 60.3 | 62.5 | 60 | 62.1 | -4.4 | -6.6% | 77,280 |
| 2011/03/09 | 64.3 | 66.5 | 64.3 | 66.5 | +1.5 | +2.3% | 4,560 |
| 2011/03/08 | 66.3 | 67.4 | 64.2 | 65 | +0.8 | +1.2% | 10,680 |
| 2011/03/07 | 65.9 | 65.9 | 64.2 | 64.2 | -0.5 | -0.8% | 4,200 |
| 2011/03/04 | 64.8 | 64.9 | 63.3 | 64.7 | +1.1 | +1.7% | 7,560 |
| 2011/03/03 | 62.3 | 64.8 | 61.9 | 63.6 | -1.2 | -1.9% | 27,480 |
| 2011/03/02 | 67.5 | 67.6 | 64.7 | 64.8 | -2.6 | -3.9% | 27,960 |
| 2011/03/01 | 67.9 | 67.9 | 66 | 67.4 | +1.6 | +2.4% | 6,240 |
| 2011/02/28 | 66.7 | 67.9 | 65.3 | 65.8 | +0.4 | +0.6% | 7,560 |
| 2011/02/25 | 66.7 | 66.7 | 65.2 | 65.4 | +0.4 | +0.6% | 13,200 |
| 2011/02/24 | 67.2 | 69.1 | 65 | 65 | -4.2 | -6.1% | 32,520 |
3451～
3500
件表示中 / 4964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 | 33,200円 | +5.9% | +189.0% | 2.41% | 9.89倍 | 0.38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 | 115,400円 | +2.9% | +36.8% | 1.91% | 17.67倍 | 0.39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 | 35,200円 | -2.6% | +2.1% | 3.41% | 17.89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 | 14,300円 | +31.5% | +135.3% | 0.91% | 47.04倍 | 17.18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
