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 |
|---|---|---|---|---|---|---|---|
| 2006/06/07 | 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 |
| 2006/04/25 | 1,566.7 | 1,625 | 1,541.7 | 1,575 | ±0 | ±0% | 76,320 |
| 2006/04/24 | 1,583.3 | 1,625 | 1,558.3 | 1,575 | -66.7 | -4.1% | 45,480 |
| 2006/04/21 | 1,616.7 | 1,666.7 | 1,583.3 | 1,641.7 | ±0 | ±0% | 54,000 |
| 2006/04/20 | 1,658.3 | 1,683.3 | 1,633.3 | 1,641.7 | -16.6 | -1% | 24,240 |
| 2006/04/19 | 1,725 | 1,741.7 | 1,658.3 | 1,658.3 | -33.4 | -2% | 49,800 |
| 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 |
4651～
4700
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
