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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 48.3 | 49.2 | 46.4 | 46.4 | -3.6 | -7.2% | 23,760 |
| 2010/09/24 | 50 | 50 | 50 | 50 | +0.8 | +1.6% | 5,640 |
| 2010/09/22 | 50.1 | 50.2 | 49.2 | 49.2 | -2.5 | -4.8% | 11,280 |
| 2010/09/21 | 51.8 | 51.8 | 50.8 | 51.7 | ±0 | ±0% | 9,240 |
| 2010/09/17 | 50 | 53.3 | 49.8 | 51.7 | +1.5 | +3% | 7,200 |
| 2010/09/16 | 51.4 | 51.4 | 49.2 | 50.2 | -1.2 | -2.3% | 10,080 |
| 2010/09/15 | 52.1 | 53.1 | 50.2 | 51.4 | -1.7 | -3.2% | 4,320 |
| 2010/09/14 | 53.1 | 53.1 | 53.1 | 53.1 | +1.7 | +3.3% | 480 |
| 2010/09/13 | 51.7 | 53 | 51.3 | 51.4 | -0.3 | -0.6% | 3,360 |
| 2010/09/10 | 50.4 | 52.1 | 50.4 | 51.7 | +0.4 | +0.8% | 16,560 |
| 2010/09/09 | 51.3 | 53.3 | 50.8 | 51.3 | -0.6 | -1.2% | 5,160 |
| 2010/09/08 | 51.2 | 52.5 | 50.7 | 51.9 | -0.9 | -1.7% | 10,200 |
| 2010/09/07 | 54.2 | 54.2 | 51.3 | 52.8 | -2.5 | -4.5% | 17,160 |
| 2010/09/06 | 54.3 | 58.2 | 54.3 | 55.3 | -1.5 | -2.6% | 19,320 |
| 2010/09/03 | 48.9 | 56.8 | 48.9 | 56.8 | +8.4 | +17.4% | 49,080 |
| 2010/09/02 | 50.1 | 50.1 | 48.4 | 48.4 | -1.6 | -3.2% | 5,760 |
| 2010/09/01 | 49.2 | 52.3 | 49.2 | 50 | ±0 | ±0% | 4,560 |
| 2010/08/31 | 51.4 | 52.4 | 50 | 50 | -2.5 | -4.8% | 6,120 |
| 2010/08/30 | 51.2 | 52.5 | 50.5 | 52.5 | +1.1 | +2.1% | 9,600 |
| 2010/08/27 | 49.8 | 51.4 | 48.1 | 51.4 | -0.1 | -0.2% | 9,480 |
| 2010/08/26 | 48.3 | 51.7 | 47.9 | 51.5 | +2.2 | +4.5% | 17,520 |
| 2010/08/25 | 54.3 | 54.3 | 48.3 | 49.3 | -5.7 | -10.4% | 35,040 |
| 2010/08/24 | 55.9 | 56.3 | 55 | 55 | -1.7 | -3% | 18,240 |
| 2010/08/23 | 58.3 | 58.4 | 56.7 | 56.7 | -1.6 | -2.7% | 7,200 |
| 2010/08/20 | 58.3 | 58.3 | 57.5 | 58.3 | -0.8 | -1.4% | 3,480 |
| 2010/08/19 | 57.6 | 62.1 | 57.5 | 59.1 | +1.6 | +2.8% | 6,720 |
| 2010/08/18 | 55.3 | 58.3 | 55.3 | 57.5 | +1.7 | +3% | 10,560 |
| 2010/08/17 | 57.1 | 57.1 | 54.4 | 55.8 | -8.4 | -13.1% | 78,840 |
| 2010/08/16 | 60 | 64.2 | 60 | 64.2 | ±0 | ±0% | 2,880 |
| 2010/08/13 | 63.8 | 64.2 | 63.8 | 64.2 | +0.5 | +0.8% | 3,480 |
| 2010/08/12 | 64.6 | 64.6 | 62.3 | 63.7 | -1.1 | -1.7% | 3,960 |
| 2010/08/11 | 64.8 | 66.6 | 64.7 | 64.8 | -0.2 | -0.3% | 4,320 |
| 2010/08/10 | 64.6 | 68.8 | 64.6 | 65 | -0.8 | -1.2% | 3,240 |
| 2010/08/09 | 65.1 | 65.8 | 64.8 | 65.8 | -1.4 | -2.1% | 1,440 |
| 2010/08/06 | 68.4 | 68.7 | 67.1 | 67.2 | -2.5 | -3.6% | 38,760 |
| 2010/08/05 | 66.7 | 69.7 | 66.7 | 69.7 | +3.9 | +5.9% | 48,120 |
| 2010/08/04 | 66.7 | 66.7 | 64.6 | 65.8 | -2.1 | -3.1% | 34,440 |
| 2010/08/03 | 63 | 67.9 | 62.9 | 67.9 | +4.6 | +7.3% | 28,800 |
| 2010/08/02 | 65.8 | 67.5 | 62.9 | 63.3 | -5 | -7.3% | 29,640 |
| 2010/07/30 | 68.3 | 68.3 | 65.2 | 68.3 | -1.4 | -2% | 31,800 |
| 2010/07/29 | 70.1 | 70.1 | 66.9 | 69.7 | -1.1 | -1.6% | 10,200 |
| 2010/07/28 | 72.5 | 72.5 | 70.1 | 70.8 | -2 | -2.7% | 3,120 |
| 2010/07/27 | 72.5 | 73.3 | 70 | 72.8 | ±0 | ±0% | 34,320 |
| 2010/07/26 | 72.5 | 73.8 | 71.5 | 72.8 | -2.3 | -3.1% | 21,600 |
| 2010/07/23 | 67.1 | 78.3 | 67.1 | 75.1 | +6 | +8.7% | 57,000 |
| 2010/07/22 | 71.1 | 71.7 | 69.1 | 69.1 | -3.4 | -4.7% | 13,080 |
| 2010/07/21 | 73.3 | 73.3 | 72 | 72.5 | -0.1 | -0.1% | 17,520 |
| 2010/07/20 | 73.6 | 73.6 | 72.5 | 72.6 | -2.2 | -2.9% | 11,880 |
| 2010/07/16 | 74.8 | 74.8 | 74.8 | 74.8 | -1.1 | -1.4% | 600 |
| 2010/07/15 | 74.5 | 76.3 | 72.1 | 75.9 | +0.9 | +1.2% | 46,320 |
3601～
3650
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
