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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 875 | 891.7 | 866.7 | 866.7 | -8.3 | -0.9% | 53,280 |
| 2006/11/30 | 891.7 | 891.7 | 866.7 | 875 | +16.7 | +1.9% | 48,120 |
| 2006/11/29 | 891.7 | 916.7 | 858.3 | 858.3 | -33.4 | -3.7% | 109,800 |
| 2006/11/28 | 825 | 900 | 824.2 | 891.7 | +33.4 | +3.9% | 114,000 |
| 2006/11/27 | 800.8 | 858.3 | 800.8 | 858.3 | +67.5 | +8.5% | 150,480 |
| 2006/11/24 | 784.2 | 791.7 | 741.7 | 790.8 | -0.9 | -0.1% | 101,880 |
| 2006/11/22 | 764.2 | 810.8 | 753.3 | 791.7 | +40 | +5.3% | 168,000 |
| 2006/11/21 | 826.7 | 841.7 | 741.7 | 751.7 | -73.3 | -8.9% | 154,800 |
| 2006/11/20 | 941.7 | 941.7 | 809.2 | 825 | -108.3 | -11.6% | 132,600 |
| 2006/11/17 | 991.7 | 1,008.3 | 933.3 | 933.3 | -58.4 | -5.9% | 71,760 |
| 2006/11/16 | 966.7 | 1,033.3 | 958.3 | 991.7 | +33.4 | +3.5% | 168,840 |
| 2006/11/15 | 958.3 | 958.3 | 925 | 958.3 | +33.3 | +3.6% | 30,600 |
| 2006/11/14 | 925 | 950 | 925 | 925 | ±0 | ±0% | 27,120 |
| 2006/11/13 | 941.7 | 958.3 | 916.7 | 925 | -33.3 | -3.5% | 35,400 |
| 2006/11/10 | 966.7 | 966.7 | 941.7 | 958.3 | -8.4 | -0.9% | 16,200 |
| 2006/11/09 | 966.7 | 1,000 | 950 | 966.7 | -16.6 | -1.7% | 42,600 |
| 2006/11/08 | 991.7 | 1,008.3 | 916.7 | 983.3 | -8.4 | -0.8% | 91,560 |
| 2006/11/07 | 1,025 | 1,025 | 991.7 | 991.7 | -8.3 | -0.8% | 59,160 |
| 2006/11/06 | 1,050 | 1,083.3 | 1,000 | 1,000 | -33.3 | -3.2% | 188,040 |
| 2006/11/02 | 1,041.7 | 1,058.3 | 1,025 | 1,033.3 | ±0 | ±0% | 43,560 |
| 2006/11/01 | 1,050 | 1,050 | 1,008.3 | 1,033.3 | ±0 | ±0% | 37,800 |
| 2006/10/31 | 1,041.7 | 1,041.7 | 1,025 | 1,033.3 | -8.4 | -0.8% | 34,920 |
| 2006/10/30 | 1,075 | 1,075 | 1,041.7 | 1,041.7 | -33.3 | -3.1% | 47,520 |
| 2006/10/27 | 1,091.7 | 1,116.7 | 1,066.7 | 1,075 | +25 | +2.4% | 150,840 |
| 2006/10/26 | 1,066.7 | 1,066.7 | 1,050 | 1,050 | ±0 | ±0% | 38,280 |
| 2006/10/25 | 1,066.7 | 1,083.3 | 1,050 | 1,050 | -8.3 | -0.8% | 51,960 |
| 2006/10/24 | 1,091.7 | 1,091.7 | 1,058.3 | 1,058.3 | -33.4 | -3.1% | 109,680 |
| 2006/10/23 | 1,108.3 | 1,108.3 | 1,075 | 1,091.7 | -8.3 | -0.8% | 73,800 |
| 2006/10/20 | 1,116.7 | 1,125 | 1,075 | 1,100 | +8.3 | +0.8% | 73,080 |
| 2006/10/19 | 1,175 | 1,250 | 1,050 | 1,091.7 | -66.6 | -5.7% | 914,520 |
| 2006/10/18 | 1,108.3 | 1,158.3 | 1,100 | 1,158.3 | +50 | +4.5% | 63,720 |
| 2006/10/17 | 1,150 | 1,150 | 1,091.7 | 1,108.3 | -33.4 | -2.9% | 52,320 |
| 2006/10/16 | 1,116.7 | 1,158.3 | 1,100 | 1,141.7 | +41.7 | +3.8% | 87,600 |
| 2006/10/13 | 1,116.7 | 1,175 | 1,091.7 | 1,100 | -16.7 | -1.5% | 261,600 |
| 2006/10/12 | 975 | 1,133.3 | 975 | 1,116.7 | +125 | +12.6% | 298,800 |
| 2006/10/11 | 958.3 | 1,000 | 916.7 | 991.7 | +25 | +2.6% | 115,200 |
| 2006/10/10 | 1,025 | 1,066.7 | 958.3 | 966.7 | -108.3 | -10.1% | 112,320 |
| 2006/10/06 | 1,116.7 | 1,116.7 | 1,058.3 | 1,075 | -50 | -4.4% | 71,160 |
| 2006/10/05 | 1,158.3 | 1,166.7 | 1,100 | 1,125 | -16.7 | -1.5% | 64,680 |
| 2006/10/04 | 1,200 | 1,200 | 1,100 | 1,141.7 | -50 | -4.2% | 132,240 |
| 2006/10/03 | 1,216.7 | 1,216.7 | 1,183.3 | 1,191.7 | -25 | -2.1% | 45,960 |
| 2006/10/02 | 1,183.3 | 1,225 | 1,183.3 | 1,216.7 | +16.7 | +1.4% | 86,160 |
| 2006/09/29 | 1,283.3 | 1,300 | 1,191.7 | 1,200 | -41.7 | -3.4% | 275,880 |
| 2006/09/28 | 1,225 | 1,250 | 1,191.7 | 1,241.7 | +33.4 | +2.8% | 109,800 |
| 2006/09/27 | 1,258.3 | 1,258.3 | 1,175 | 1,208.3 | +16.6 | +1.4% | 256,080 |
| 2006/09/26 | 1,266.7 | 1,358.3 | 1,191.7 | 1,191.7 | -66.6 | -5.3% | 467,160 |
| 2006/09/25 | 1,308.3 | 1,350 | 1,233.3 | 1,258.3 | +50 | +4.1% | 508,440 |
| 2006/09/22 | 1,116.7 | 1,233.3 | 1,108.3 | 1,208.3 | +141.6 | +13.3% | 520,200 |
| 2006/09/21 | 1,116.7 | 1,125 | 1,050 | 1,066.7 | -66.6 | -5.9% | 95,280 |
| 2006/09/20 | 1,158.3 | 1,158.3 | 1,083.3 | 1,133.3 | -16.7 | -1.5% | 77,040 |
4401～
4450
件表示中 / 4831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 | 41,600円 | +5.9% | +189.0% | 1.92% | 12.52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 | 262,400円 | -5.6% | -21.8% | 2.29% | 21.63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 | 37,300円 | +3.2% | -31.9% | 3.22% | 17.06倍 | 0.38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 | 11.43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
