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 |
|---|---|---|---|---|---|---|---|
| 2007/01/16 | 798.3 | 832.5 | 791.7 | 827.5 | +22.5 | +2.8% | 61,080 |
| 2007/01/15 | 808.3 | 816.7 | 791.7 | 805 | -7.5 | -0.9% | 51,480 |
| 2007/01/12 | 802.5 | 812.5 | 794.2 | 812.5 | +1.7 | +0.2% | 29,400 |
| 2007/01/11 | 820 | 820 | 802.5 | 810.8 | -1.7 | -0.2% | 22,920 |
| 2007/01/10 | 816.7 | 816.7 | 809.2 | 812.5 | -8.3 | -1% | 26,880 |
| 2007/01/09 | 825.8 | 830 | 816.7 | 820.8 | -9.2 | -1.1% | 38,040 |
| 2007/01/05 | 833.3 | 841.7 | 829.2 | 830 | -3.3 | -0.4% | 22,320 |
| 2007/01/04 | 850 | 850 | 833.3 | 833.3 | -8.4 | -1% | 12,000 |
| 2006/12/29 | 833.3 | 841.7 | 830.8 | 841.7 | -8.3 | -1% | 13,800 |
| 2006/12/28 | 829.2 | 850 | 829.2 | 850 | +20.8 | +2.5% | 30,000 |
| 2006/12/27 | 850 | 858.3 | 829.2 | 829.2 | -12.5 | -1.5% | 31,320 |
| 2006/12/26 | 812.5 | 841.7 | 812.5 | 841.7 | +33.4 | +4.1% | 53,880 |
| 2006/12/25 | 825 | 833.3 | 808.3 | 808.3 | -50 | -5.8% | 109,440 |
| 2006/12/22 | 883.3 | 883.3 | 850 | 858.3 | -25 | -2.8% | 55,920 |
| 2006/12/21 | 891.7 | 908.3 | 875 | 883.3 | -16.7 | -1.9% | 47,760 |
| 2006/12/20 | 891.7 | 900 | 866.7 | 900 | +25 | +2.9% | 47,160 |
| 2006/12/19 | 900 | 916.7 | 875 | 875 | -41.7 | -4.5% | 66,360 |
| 2006/12/18 | 925 | 925 | 900 | 916.7 | -8.3 | -0.9% | 65,760 |
| 2006/12/15 | 908.3 | 933.3 | 891.7 | 925 | +25 | +2.8% | 67,680 |
| 2006/12/14 | 900 | 916.7 | 875 | 900 | +8.3 | +0.9% | 60,600 |
| 2006/12/13 | 900 | 916.7 | 883.3 | 891.7 | -16.6 | -1.8% | 58,560 |
| 2006/12/12 | 950 | 950 | 900 | 908.3 | -33.4 | -3.5% | 94,920 |
| 2006/12/11 | 941.7 | 975 | 908.3 | 941.7 | +25 | +2.7% | 292,680 |
| 2006/12/08 | 850 | 991.7 | 850 | 916.7 | +58.4 | +6.8% | 577,080 |
| 2006/12/07 | 850 | 866.7 | 850 | 858.3 | ±0 | ±0% | 34,440 |
| 2006/12/06 | 858.3 | 858.3 | 841.7 | 858.3 | -8.4 | -1% | 44,280 |
| 2006/12/05 | 866.7 | 875 | 850 | 866.7 | +8.4 | +1% | 49,560 |
| 2006/12/04 | 858.3 | 866.7 | 841.7 | 858.3 | -8.4 | -1% | 48,120 |
| 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 |
4501～
4550
件表示中 / 4959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 | 34,100円 | +5.9% | +189.0% | 2.35% | 10.16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 |
| レジル | 205,700円 | +13.7% | +11.4% | 1.75% | 17.76倍 | 4.41倍 |
|
マンション一括受電代行軸に法人向け再エネ電力小売り、エネルギー事業者向けＤＸ支援展開 |
| 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 | 353,500円 | +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 | 11,800円 | +31.5% | +135.3% | 1.10% | 38.82倍 | 14.18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
