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 |
|---|---|---|---|---|---|---|---|
| 2006/04/18 | 1,583.3 | 1,708.3 | 1,541.7 | 1,691.7 | +83.4 | +5.2% | 78,960 |
| 2006/04/17 | 1,833.3 | 1,875 | 1,541.7 | 1,608.3 | -166.7 | -9.4% | 252,000 |
| 2006/04/14 | 1,675 | 1,791.7 | 1,666.7 | 1,775 | +100 | +6% | 163,920 |
| 2006/04/13 | 1,708.3 | 1,725 | 1,675 | 1,675 | -25 | -1.5% | 61,320 |
| 2006/04/12 | 1,700 | 1,700 | 1,683.3 | 1,700 | -16.7 | -1% | 39,120 |
| 2006/04/11 | 1,708.3 | 1,750 | 1,683.3 | 1,716.7 | -8.3 | -0.5% | 60,960 |
| 2006/04/10 | 1,741.7 | 1,750 | 1,716.7 | 1,725 | -25 | -1.4% | 39,240 |
| 2006/04/07 | 1,733.3 | 1,775 | 1,725 | 1,750 | -8.3 | -0.5% | 43,440 |
| 2006/04/06 | 1,783.3 | 1,791.7 | 1,716.7 | 1,758.3 | +8.3 | +0.5% | 47,400 |
| 2006/04/05 | 1,758.3 | 1,808.3 | 1,725 | 1,750 | -33.3 | -1.9% | 126,120 |
| 2006/04/04 | 1,750 | 1,825 | 1,716.7 | 1,783.3 | +83.3 | +4.9% | 279,720 |
| 2006/04/03 | 1,866.7 | 1,933.3 | 1,700 | 1,700 | -100 | -5.6% | 524,520 |
| 2006/03/31 | 1,733.3 | 1,983.3 | 1,733.3 | 1,800 | +133.3 | +8% | 1,684,320 |
| 2006/03/30 | 1,466.7 | 1,666.7 | 1,441.7 | 1,666.7 | +250 | +17.6% | 397,560 |
| 2006/03/29 | 1,350 | 1,450 | 1,325 | 1,416.7 | +75 | +5.6% | 69,960 |
| 2006/03/28 | 1,316.7 | 1,350 | 1,308.3 | 1,341.7 | +25 | +1.9% | 40,920 |
| 2006/03/27 | 1,350 | 1,350 | 1,316.7 | 1,316.7 | -33.3 | -2.5% | 41,760 |
| 2006/03/24 | 1,350 | 1,358.3 | 1,325 | 1,350 | +16.7 | +1.3% | 39,840 |
| 2006/03/23 | 1,358.3 | 1,358.3 | 1,325 | 1,333.3 | -25 | -1.8% | 42,360 |
| 2006/03/22 | 1,375 | 1,383.3 | 1,341.7 | 1,358.3 | ±0 | ±0% | 37,560 |
| 2006/03/20 | 1,333.3 | 1,383.3 | 1,325 | 1,358.3 | +25 | +1.9% | 56,520 |
| 2006/03/17 | 1,333.3 | 1,350 | 1,308.3 | 1,333.3 | -25 | -1.8% | 73,560 |
| 2006/03/16 | 1,433.3 | 1,433.3 | 1,333.3 | 1,358.3 | -75 | -5.2% | 80,640 |
| 2006/03/15 | 1,416.7 | 1,450 | 1,416.7 | 1,433.3 | +16.6 | +1.2% | 67,800 |
| 2006/03/14 | 1,500 | 1,500 | 1,416.7 | 1,416.7 | -66.6 | -4.5% | 110,880 |
| 2006/03/13 | 1,500 | 1,516.7 | 1,458.3 | 1,483.3 | +33.3 | +2.3% | 85,200 |
| 2006/03/10 | 1,441.7 | 1,491.7 | 1,416.7 | 1,450 | +25 | +1.8% | 79,680 |
| 2006/03/09 | 1,425 | 1,450 | 1,408.3 | 1,425 | +25 | +1.8% | 36,120 |
| 2006/03/08 | 1,391.7 | 1,450 | 1,383.3 | 1,400 | ±0 | ±0% | 44,760 |
| 2006/03/07 | 1,475 | 1,475 | 1,375 | 1,400 | -66.7 | -4.5% | 63,120 |
| 2006/03/06 | 1,366.7 | 1,525 | 1,341.7 | 1,466.7 | +108.4 | +8% | 113,040 |
| 2006/03/03 | 1,333.3 | 1,416.7 | 1,325 | 1,358.3 | ±0 | ±0% | 87,840 |
| 2006/03/02 | 1,516.7 | 1,533.3 | 1,350 | 1,358.3 | -133.4 | -8.9% | 101,880 |
| 2006/03/01 | 1,400 | 1,541.7 | 1,400 | 1,491.7 | -8.3 | -0.6% | 107,400 |
| 2006/02/28 | 1,541.7 | 1,591.7 | 1,433.3 | 1,500 | -66.7 | -4.3% | 124,440 |
| 2006/02/27 | 1,591.7 | 1,750 | 1,533.3 | 1,566.7 | +41.7 | +2.7% | 489,000 |
| 2006/02/24 | 1,358.3 | 1,566.7 | 1,300 | 1,525 | +200 | +15.1% | 767,160 |
| 2006/02/23 | 1,225 | 1,325 | 1,158.3 | 1,325 | +166.7 | +14.4% | 489,960 |
| 2006/02/22 | 1,083.3 | 1,225 | 1,041.7 | 1,158.3 | +100 | +9.4% | 335,760 |
| 2006/02/21 | 1,025 | 1,116.7 | 1,008.3 | 1,058.3 | +50 | +5% | 469,200 |
| 2006/02/20 | 1,125 | 1,141.7 | 1,000 | 1,008.3 | -150 | -13% | 238,080 |
| 2006/02/17 | 1,350 | 1,375 | 1,158.3 | 1,158.3 | -250 | -17.8% | 261,840 |
| 2006/02/16 | 1,483.3 | 1,541.7 | 1,350 | 1,408.3 | -150 | -9.6% | 185,760 |
| 2006/02/15 | 1,550 | 1,733.3 | 1,508.3 | 1,558.3 | +33.3 | +2.2% | 492,720 |
| 2006/02/14 | 1,525 | 1,525 | 1,525 | 1,525 | -333.3 | -17.9% | 18,840 |
| 2006/02/13 | 1,858.3 | 1,858.3 | 1,858.3 | 1,858.3 | -333.4 | -15.2% | 14,880 |
| 2006/02/10 | 2,258.3 | 2,266.7 | 2,100 | 2,191.7 | -58.3 | -2.6% | 125,880 |
| 2006/02/09 | 2,341.7 | 2,350 | 2,250 | 2,250 | -58.3 | -2.5% | 76,560 |
| 2006/02/08 | 2,408.3 | 2,433.3 | 2,241.7 | 2,308.3 | -91.7 | -3.8% | 176,880 |
| 2006/02/07 | 2,391.7 | 2,458.3 | 2,366.7 | 2,400 | +41.7 | +1.8% | 198,600 |
4651～
4700
件表示中 / 4926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 | 31,400円 | +5.9% | +189.0% | 2.55% | 9.36倍 | 0.36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 | 171,500円 | +13.7% | +11.4% | 2.10% | 14.70倍 | 3.65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 | 34,200円 | 0.0% | -64.4% | 3.51% | 21.33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 | +0.2% | - | 2.26% | 8.61倍 | 0.36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 | +31.5% | +135.3% | 1.41% | 30.26倍 | 11.06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
