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 |
|---|---|---|---|---|---|---|---|
| 2011/02/24 | 67.2 | 69.1 | 65 | 65 | -4.2 | -6.1% | 32,520 |
| 2011/02/23 | 68.3 | 69.2 | 66.7 | 69.2 | ±0 | ±0% | 8,040 |
| 2011/02/22 | 72.5 | 73.3 | 69.2 | 69.2 | -2.7 | -3.8% | 14,760 |
| 2011/02/21 | 68.3 | 71.9 | 68.3 | 71.9 | +4.4 | +6.5% | 37,440 |
| 2011/02/18 | 67.9 | 69 | 67.5 | 67.5 | -2.9 | -4.1% | 12,120 |
| 2011/02/17 | 66.7 | 70.4 | 66.7 | 70.4 | +2.8 | +4.1% | 7,800 |
| 2011/02/16 | 68 | 68 | 65 | 67.6 | -0.3 | -0.4% | 37,920 |
| 2011/02/15 | 66.7 | 68.2 | 66 | 67.9 | +1.3 | +2% | 20,520 |
| 2011/02/14 | 67.3 | 67.9 | 66.3 | 66.6 | -1.3 | -1.9% | 40,320 |
| 2011/02/10 | 72.1 | 72.1 | 67.5 | 67.9 | -4.2 | -5.8% | 10,920 |
| 2011/02/09 | 69.9 | 72.1 | 68.4 | 72.1 | +1.3 | +1.8% | 4,440 |
| 2011/02/08 | 69.6 | 73.3 | 67.9 | 70.8 | -1.3 | -1.8% | 8,880 |
| 2011/02/07 | 70.9 | 72.3 | 65.4 | 72.1 | -1.3 | -1.8% | 52,440 |
| 2011/02/04 | 73.7 | 75.4 | 70.8 | 73.4 | -0.8 | -1.1% | 48,960 |
| 2011/02/03 | 81.7 | 81.7 | 70.3 | 74.2 | -8.1 | -9.8% | 65,640 |
| 2011/02/02 | 81.9 | 82.9 | 78.3 | 82.3 | +1.6 | +2% | 49,440 |
| 2011/02/01 | 82.8 | 87.4 | 80 | 80.7 | -0.9 | -1.1% | 51,480 |
| 2011/01/31 | 82.9 | 83.2 | 77.9 | 81.6 | -4.2 | -4.9% | 67,440 |
| 2011/01/28 | 83.3 | 87.3 | 80.8 | 85.8 | +2.5 | +3% | 63,120 |
| 2011/01/27 | 83.3 | 88.8 | 81.7 | 83.3 | +1.6 | +2% | 132,240 |
| 2011/01/26 | 75 | 83.3 | 74.1 | 81.7 | +6.9 | +9.2% | 129,720 |
| 2011/01/25 | 76.3 | 76.7 | 74.1 | 74.8 | -1.8 | -2.3% | 15,120 |
| 2011/01/24 | 73.5 | 77 | 73.3 | 76.6 | +0.6 | +0.8% | 17,640 |
| 2011/01/21 | 75.8 | 78.8 | 75 | 76 | +0.4 | +0.5% | 28,920 |
| 2011/01/20 | 75 | 76.7 | 75 | 75.6 | +0.2 | +0.3% | 9,000 |
| 2011/01/19 | 71.7 | 75.4 | 71.7 | 75.4 | +1.2 | +1.6% | 13,560 |
| 2011/01/18 | 78.3 | 78.4 | 74.2 | 74.2 | -4.5 | -5.7% | 8,160 |
| 2011/01/17 | 76.7 | 79.9 | 74.6 | 78.7 | +1.7 | +2.2% | 27,120 |
| 2011/01/14 | 79.2 | 80 | 76.7 | 77 | -2.3 | -2.9% | 29,160 |
| 2011/01/13 | 72.3 | 81.1 | 72.3 | 79.3 | +8.2 | +11.5% | 86,640 |
| 2011/01/12 | 67.8 | 73.3 | 67.8 | 71.1 | +3.3 | +4.9% | 22,800 |
| 2011/01/11 | 68.4 | 68.4 | 67.5 | 67.8 | -0.6 | -0.9% | 17,640 |
| 2011/01/07 | 68 | 68.6 | 67.9 | 68.4 | +0.5 | +0.7% | 11,400 |
| 2011/01/06 | 69.2 | 69.7 | 67.6 | 67.9 | -0.9 | -1.3% | 17,880 |
| 2011/01/05 | 68.9 | 69 | 67.5 | 68.8 | +0.2 | +0.3% | 10,320 |
| 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 |
3501～
3550
件表示中 / 4965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 | 33,500円 | +5.9% | +189.0% | 2.39% | 9.98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 |
| 葉ガス | 115,000円 | +2.9% | +36.8% | 1.91% | 17.61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 | 35,300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 | 14,400円 | +32.0% | +177.4% | 1.25% | 41.98倍 | 17.31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
