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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 86.7 | 88.3 | 84.6 | 85.4 | -2.7 | -3.1% | 5,880 |
| 2010/03/09 | 84.6 | 88.1 | 84.6 | 88.1 | +3.9 | +4.6% | 4,680 |
| 2010/03/08 | 87.9 | 87.9 | 84.2 | 84.2 | -1.2 | -1.4% | 4,200 |
| 2010/03/05 | 90.5 | 90.5 | 85 | 85.4 | -0.1 | -0.1% | 4,440 |
| 2010/03/04 | 85.8 | 89.2 | 85.5 | 85.5 | -2.8 | -3.2% | 960 |
| 2010/03/03 | 89.5 | 90.8 | 85.1 | 88.3 | +0.8 | +0.9% | 3,600 |
| 2010/03/02 | 87.5 | 87.5 | 85.8 | 87.5 | -0.3 | -0.3% | 13,800 |
| 2010/03/01 | 87.8 | 87.9 | 87.7 | 87.8 | -3.9 | -4.3% | 1,680 |
| 2010/02/26 | 87.5 | 92.5 | 87.5 | 91.7 | +2.7 | +3% | 7,800 |
| 2010/02/25 | 84.2 | 89.1 | 84.2 | 89 | +2.7 | +3.1% | 3,960 |
| 2010/02/24 | 85.8 | 91.7 | 85 | 86.3 | +3 | +3.6% | 10,080 |
| 2010/02/23 | 83.8 | 86.3 | 81.7 | 83.3 | -1.7 | -2% | 14,760 |
| 2010/02/22 | 87.5 | 89.8 | 83.3 | 85 | -0.8 | -0.9% | 19,200 |
| 2010/02/19 | 87.5 | 90 | 85.8 | 85.8 | -0.8 | -0.9% | 4,560 |
| 2010/02/18 | 87.1 | 87.5 | 84.2 | 86.6 | -0.1 | -0.1% | 10,320 |
| 2010/02/17 | 83 | 87.1 | 83 | 86.7 | +3.4 | +4.1% | 7,680 |
| 2010/02/16 | 81.7 | 88.3 | 81.7 | 83.3 | +2 | +2.5% | 24,120 |
| 2010/02/15 | 80.4 | 85.3 | 80.4 | 81.3 | -9.1 | -10.1% | 38,760 |
| 2010/02/12 | 90.1 | 91.7 | 83.8 | 90.4 | -2.9 | -3.1% | 15,960 |
| 2010/02/10 | 92.1 | 93.8 | 91.7 | 93.3 | -1.3 | -1.4% | 36,480 |
| 2010/02/09 | 94.2 | 95 | 90.2 | 94.6 | -0.4 | -0.4% | 10,560 |
| 2010/02/08 | 92.5 | 95.8 | 91.8 | 95 | +0.8 | +0.8% | 6,240 |
| 2010/02/05 | 96.7 | 99.2 | 90.2 | 94.2 | -5 | -5% | 17,640 |
| 2010/02/04 | 99.6 | 100.8 | 96.9 | 99.2 | -0.7 | -0.7% | 3,480 |
| 2010/02/03 | 97.1 | 100 | 97.1 | 99.9 | +0.3 | +0.3% | 2,880 |
| 2010/02/02 | 95.4 | 99.9 | 95.4 | 99.6 | +1.7 | +1.7% | 3,840 |
| 2010/02/01 | 94.3 | 97.9 | 93.3 | 97.9 | -0.4 | -0.4% | 19,920 |
| 2010/01/29 | 94.3 | 99.5 | 94.2 | 98.3 | -1 | -1% | 7,200 |
| 2010/01/28 | 93.3 | 99.3 | 93.3 | 99.3 | +4.3 | +4.5% | 4,200 |
| 2010/01/27 | 97.9 | 98 | 93.3 | 95 | -4.2 | -4.2% | 8,880 |
| 2010/01/26 | 100 | 103.3 | 95 | 99.2 | -3.5 | -3.4% | 16,320 |
| 2010/01/25 | 96 | 104.2 | 96 | 102.7 | +2.7 | +2.7% | 10,440 |
| 2010/01/22 | 97.6 | 100 | 95.8 | 100 | ±0 | ±0% | 9,480 |
| 2010/01/21 | 98.3 | 102.4 | 97.5 | 100 | ±0 | ±0% | 4,200 |
| 2010/01/20 | 103 | 103.9 | 100 | 100 | -1.6 | -1.6% | 2,880 |
| 2010/01/19 | 102.4 | 102.4 | 97.5 | 101.6 | +1.6 | +1.6% | 20,400 |
| 2010/01/18 | 99.9 | 100.4 | 95.8 | 100 | +0.1 | +0.1% | 5,760 |
| 2010/01/15 | 96.7 | 100.2 | 95.8 | 99.9 | -0.3 | -0.3% | 15,000 |
| 2010/01/14 | 105 | 105 | 96.9 | 100.2 | ±0 | ±0% | 14,760 |
| 2010/01/13 | 98.3 | 103.1 | 98.3 | 100.2 | -3.1 | -3% | 7,920 |
| 2010/01/12 | 98.8 | 103.3 | 92.2 | 103.3 | -0.5 | -0.5% | 17,880 |
| 2010/01/08 | 105.8 | 112.4 | 103.8 | 103.8 | -4.5 | -4.2% | 11,520 |
| 2010/01/07 | 109.2 | 109.2 | 100.8 | 108.3 | -1.7 | -1.5% | 38,040 |
| 2010/01/06 | 94.2 | 110 | 91.7 | 110 | +13.3 | +13.8% | 46,320 |
| 2010/01/05 | 96.8 | 100.9 | 91.8 | 96.7 | -5.1 | -5% | 27,240 |
| 2010/01/04 | 99.6 | 109.2 | 99.2 | 101.8 | +1.8 | +1.8% | 52,200 |
| 2009/12/30 | 95.2 | 101.1 | 91.7 | 100 | +3.2 | +3.3% | 21,600 |
| 2009/12/29 | 99.9 | 103.3 | 91.7 | 96.8 | -3.7 | -3.7% | 33,000 |
| 2009/12/28 | 88.7 | 100.5 | 88.7 | 100.5 | +16.7 | +19.9% | 74,280 |
| 2009/12/25 | 87.6 | 87.6 | 83.8 | 83.8 | -4.6 | -5.2% | 6,960 |
3601～
3650
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
