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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 127.8 | 127.8 | 117.5 | 121.3 | -6.5 | -5.1% | 16,080 |
| 2009/07/27 | 126.9 | 129.2 | 125.3 | 127.8 | -0.8 | -0.6% | 20,520 |
| 2009/07/24 | 121 | 129 | 120.8 | 128.6 | +7.8 | +6.5% | 27,840 |
| 2009/07/23 | 123.3 | 123.3 | 119.3 | 120.8 | -2.9 | -2.3% | 5,880 |
| 2009/07/22 | 121.7 | 124.2 | 120.2 | 123.7 | +3.5 | +2.9% | 15,720 |
| 2009/07/21 | 117.5 | 122.9 | 117.5 | 120.2 | +4.3 | +3.7% | 10,080 |
| 2009/07/17 | 118.8 | 120.4 | 113.8 | 115.9 | -6.2 | -5.1% | 14,280 |
| 2009/07/16 | 115.4 | 124.3 | 115.4 | 122.1 | +1.7 | +1.4% | 33,960 |
| 2009/07/15 | 113.5 | 120.4 | 112.5 | 120.4 | +6.9 | +6.1% | 20,160 |
| 2009/07/14 | 105.9 | 118.3 | 105.9 | 113.5 | +3.1 | +2.8% | 42,960 |
| 2009/07/13 | 120.4 | 123.3 | 110.4 | 110.4 | -16.7 | -13.1% | 51,600 |
| 2009/07/10 | 128.2 | 132.5 | 125.3 | 127.1 | -6.2 | -4.7% | 22,680 |
| 2009/07/09 | 138.6 | 138.6 | 125.6 | 133.3 | -5.5 | -4% | 43,320 |
| 2009/07/08 | 140.6 | 141.7 | 134.3 | 138.8 | -5.1 | -3.5% | 30,480 |
| 2009/07/07 | 144.1 | 144.1 | 138.3 | 143.9 | +3.1 | +2.2% | 18,480 |
| 2009/07/06 | 141.6 | 141.7 | 136.7 | 140.8 | +2.5 | +1.8% | 21,240 |
| 2009/07/03 | 138.3 | 139.2 | 135 | 138.3 | -1.6 | -1.1% | 13,920 |
| 2009/07/02 | 135.1 | 141.3 | 135.1 | 139.9 | +3.3 | +2.4% | 20,640 |
| 2009/07/01 | 140 | 140.8 | 133.3 | 136.6 | -3.8 | -2.7% | 33,240 |
| 2009/06/30 | 145.3 | 145.3 | 140.3 | 140.4 | -5.4 | -3.7% | 37,320 |
| 2009/06/29 | 143.6 | 145.8 | 142.5 | 145.8 | +4.1 | +2.9% | 45,720 |
| 2009/06/26 | 133.4 | 141.7 | 129.6 | 141.7 | +9.6 | +7.3% | 36,720 |
| 2009/06/25 | 134.1 | 134.2 | 129.3 | 132.1 | -5.3 | -3.9% | 17,280 |
| 2009/06/24 | 134.2 | 138.3 | 130.5 | 137.4 | -1.1 | -0.8% | 17,280 |
| 2009/06/23 | 136.8 | 138.5 | 127.5 | 138.5 | +0.1 | +0.1% | 37,800 |
| 2009/06/22 | 136.8 | 140 | 133.8 | 138.4 | -1.7 | -1.2% | 22,200 |
| 2009/06/19 | 138.4 | 140.2 | 130 | 140.1 | ±0 | ±0% | 77,160 |
| 2009/06/18 | 147.5 | 147.5 | 132.5 | 140.1 | -8.9 | -6% | 95,880 |
| 2009/06/17 | 161.7 | 161.7 | 145.9 | 149 | -13.5 | -8.3% | 92,760 |
| 2009/06/16 | 150 | 164.2 | 140.9 | 162.5 | +10.8 | +7.1% | 107,280 |
| 2009/06/15 | 140 | 151.7 | 140 | 151.7 | +16.7 | +12.4% | 130,920 |
| 2009/06/12 | 125.2 | 141.3 | 124.5 | 135 | +10 | +8% | 102,840 |
| 2009/06/11 | 127.4 | 127.4 | 121.7 | 125 | -1.7 | -1.3% | 52,920 |
| 2009/06/10 | 129.9 | 129.9 | 123.3 | 126.7 | -1.6 | -1.2% | 23,280 |
| 2009/06/09 | 118.9 | 131.4 | 118.3 | 128.3 | +7.7 | +6.4% | 43,680 |
| 2009/06/08 | 115 | 120.7 | 113.3 | 120.6 | +3.9 | +3.3% | 41,040 |
| 2009/06/05 | 119.9 | 120.3 | 115 | 116.7 | -1.6 | -1.4% | 48,960 |
| 2009/06/04 | 121.7 | 122.5 | 112.5 | 118.3 | -6.7 | -5.4% | 107,880 |
| 2009/06/03 | 132.5 | 132.5 | 123.3 | 125 | -5.8 | -4.4% | 149,760 |
| 2009/06/02 | 117.5 | 130.8 | 113.8 | 130.8 | +16.6 | +14.5% | 180,240 |
| 2009/06/01 | 110 | 122.9 | 110 | 114.2 | +7.9 | +7.4% | 182,520 |
| 2009/05/29 | 118.3 | 118.3 | 105 | 106.3 | -8 | -7% | 157,320 |
| 2009/05/28 | 99.9 | 114.9 | 99.9 | 114.3 | +16 | +16.3% | 313,800 |
| 2009/05/27 | 94.9 | 98.3 | 94.7 | 98.3 | +5 | +5.4% | 37,200 |
| 2009/05/26 | 95.4 | 96.1 | 92.9 | 93.3 | -0.5 | -0.5% | 16,560 |
| 2009/05/25 | 95 | 96 | 91.7 | 93.8 | -1.6 | -1.7% | 23,880 |
| 2009/05/22 | 96.7 | 97.1 | 92.1 | 95.4 | +3.7 | +4% | 25,680 |
| 2009/05/21 | 91.8 | 93.4 | 90.4 | 91.7 | -0.6 | -0.7% | 19,680 |
| 2009/05/20 | 89.6 | 92.5 | 89.6 | 92.3 | -0.6 | -0.6% | 18,360 |
| 2009/05/19 | 89.6 | 93.3 | 86.1 | 92.9 | +4.1 | +4.6% | 30,360 |
3751～
3800
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 | 41,900円 | +5.9% | +189.0% | 1.91% | 12.61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 | 260,900円 | -5.6% | -21.8% | 2.30% | 21.51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 | 338,500円 | +2.1% | - | 2.36% | 10.56倍 | 0.34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 | 9,200円 | +21.2% | +70.2% | 1.41% | 40.53倍 | 11.42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
