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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,041.7 | 1,041.7 | 1,008.3 | 1,016.7 | -25 | -2.4% | 54,360 |
| 2006/07/06 | 1,033.3 | 1,041.7 | 1,025 | 1,041.7 | ±0 | ±0% | 45,120 |
| 2006/07/05 | 1,025 | 1,050 | 1,025 | 1,041.7 | -16.6 | -1.6% | 38,280 |
| 2006/07/04 | 1,075 | 1,075 | 1,050 | 1,058.3 | -16.7 | -1.6% | 48,360 |
| 2006/07/03 | 1,050 | 1,075 | 1,033.3 | 1,075 | +25 | +2.4% | 46,680 |
| 2006/06/30 | 1,091.7 | 1,100 | 1,041.7 | 1,050 | -25 | -2.3% | 82,320 |
| 2006/06/29 | 1,066.7 | 1,100 | 1,050 | 1,075 | +33.3 | +3.2% | 142,800 |
| 2006/06/28 | 1,058.3 | 1,058.3 | 1,033.3 | 1,041.7 | -25 | -2.3% | 49,320 |
| 2006/06/27 | 1,025 | 1,066.7 | 1,016.7 | 1,066.7 | +50 | +4.9% | 81,480 |
| 2006/06/26 | 1,050 | 1,050 | 1,008.3 | 1,016.7 | -41.6 | -3.9% | 109,440 |
| 2006/06/23 | 1,066.7 | 1,075 | 1,041.7 | 1,058.3 | -25 | -2.3% | 72,480 |
| 2006/06/22 | 1,100 | 1,125 | 1,066.7 | 1,083.3 | ±0 | ±0% | 80,640 |
| 2006/06/21 | 1,141.7 | 1,166.7 | 1,066.7 | 1,083.3 | -41.7 | -3.7% | 146,880 |
| 2006/06/20 | 1,041.7 | 1,191.7 | 1,033.3 | 1,125 | +100 | +9.8% | 474,480 |
| 2006/06/19 | 1,066.7 | 1,066.7 | 1,025 | 1,025 | -50 | -4.7% | 116,760 |
| 2006/06/16 | 1,125 | 1,133.3 | 1,066.7 | 1,075 | -25 | -2.3% | 180,480 |
| 2006/06/15 | 1,166.7 | 1,175 | 1,083.3 | 1,100 | -33.3 | -2.9% | 148,080 |
| 2006/06/14 | 1,125 | 1,150 | 1,083.3 | 1,133.3 | -25 | -2.2% | 105,120 |
| 2006/06/13 | 1,108.3 | 1,200 | 1,100 | 1,158.3 | -133.4 | -10.3% | 212,520 |
| 2006/06/12 | 1,258.3 | 1,291.7 | 1,225 | 1,291.7 | +75 | +6.2% | 31,440 |
| 2006/06/09 | 1,225 | 1,258.3 | 1,166.7 | 1,216.7 | +8.4 | +0.7% | 63,240 |
| 2006/06/08 | 1,266.7 | 1,266.7 | 1,175 | 1,208.3 | -83.4 | -6.5% | 62,040 |
| 2006/06/07 | 1,333.3 | 1,391.7 | 1,266.7 | 1,291.7 | -66.6 | -4.9% | 48,840 |
| 2006/06/06 | 1,308.3 | 1,383.3 | 1,308.3 | 1,358.3 | +8.3 | +0.6% | 19,320 |
| 2006/06/05 | 1,250 | 1,375 | 1,250 | 1,350 | +25 | +1.9% | 41,640 |
| 2006/06/02 | 1,308.3 | 1,333.3 | 1,033.3 | 1,325 | +33.3 | +2.6% | 109,080 |
| 2006/06/01 | 1,375 | 1,391.7 | 1,250 | 1,291.7 | -41.6 | -3.1% | 86,280 |
| 2006/05/31 | 1,408.3 | 1,441.7 | 1,333.3 | 1,333.3 | -125 | -8.6% | 89,400 |
| 2006/05/30 | 1,483.3 | 1,516.7 | 1,441.7 | 1,458.3 | -41.7 | -2.8% | 46,800 |
| 2006/05/29 | 1,575 | 1,608.3 | 1,500 | 1,500 | -83.3 | -5.3% | 44,760 |
| 2006/05/26 | 1,625 | 1,633.3 | 1,575 | 1,583.3 | -25 | -1.6% | 32,160 |
| 2006/05/25 | 1,616.7 | 1,625 | 1,583.3 | 1,608.3 | ±0 | ±0% | 19,920 |
| 2006/05/24 | 1,600 | 1,633.3 | 1,575 | 1,608.3 | +25 | +1.6% | 39,840 |
| 2006/05/23 | 1,608.3 | 1,641.7 | 1,575 | 1,583.3 | -50 | -3.1% | 54,840 |
| 2006/05/22 | 1,716.7 | 1,725 | 1,608.3 | 1,633.3 | +50 | +3.2% | 108,720 |
| 2006/05/19 | 1,575 | 1,616.7 | 1,541.7 | 1,583.3 | +8.3 | +0.5% | 48,840 |
| 2006/05/18 | 1,525 | 1,583.3 | 1,458.3 | 1,575 | +8.3 | +0.5% | 65,760 |
| 2006/05/17 | 1,583.3 | 1,608.3 | 1,508.3 | 1,566.7 | ±0 | ±0% | 52,320 |
| 2006/05/16 | 1,625 | 1,708.3 | 1,550 | 1,566.7 | -141.6 | -8.3% | 134,880 |
| 2006/05/15 | 1,616.7 | 1,766.7 | 1,600 | 1,708.3 | +75 | +4.6% | 134,400 |
| 2006/05/12 | 1,625 | 1,658.3 | 1,608.3 | 1,633.3 | -50 | -3% | 50,040 |
| 2006/05/11 | 1,708.3 | 1,775 | 1,675 | 1,683.3 | -25 | -1.5% | 65,280 |
| 2006/05/10 | 1,666.7 | 1,750 | 1,641.7 | 1,708.3 | +25 | +1.5% | 101,280 |
| 2006/05/09 | 1,791.7 | 1,808.3 | 1,650 | 1,683.3 | -91.7 | -5.2% | 127,680 |
| 2006/05/08 | 1,900 | 1,975 | 1,775 | 1,775 | +33.3 | +1.9% | 904,680 |
| 2006/05/02 | 1,708.3 | 1,741.7 | 1,700 | 1,741.7 | +250 | +16.8% | 119,040 |
| 2006/05/01 | 1,466.7 | 1,566.7 | 1,441.7 | 1,491.7 | +25 | +1.7% | 34,680 |
| 2006/04/28 | 1,483.3 | 1,508.3 | 1,441.7 | 1,466.7 | -25 | -1.7% | 24,840 |
| 2006/04/27 | 1,491.7 | 1,516.7 | 1,491.7 | 1,491.7 | -16.6 | -1.1% | 23,520 |
| 2006/04/26 | 1,583.3 | 1,625 | 1,483.3 | 1,508.3 | -66.7 | -4.2% | 83,760 |
4501～
4550
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
