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 |
|---|---|---|---|---|---|---|---|
| 2006/03/24 | 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 |
| 2006/02/06 | 2,283.3 | 2,358.3 | 2,258.3 | 2,358.3 | +100 | +4.4% | 179,880 |
| 2006/02/03 | 2,233.3 | 2,258.3 | 2,216.7 | 2,258.3 | +8.3 | +0.4% | 80,160 |
| 2006/02/02 | 2,250 | 2,283.3 | 2,216.7 | 2,250 | +25 | +1.1% | 112,200 |
| 2006/02/01 | 2,233.3 | 2,266.7 | 2,183.3 | 2,225 | ±0 | ±0% | 115,920 |
| 2006/01/31 | 2,291.7 | 2,291.7 | 2,216.7 | 2,225 | -66.7 | -2.9% | 169,920 |
| 2006/01/30 | 2,441.7 | 2,450 | 2,266.7 | 2,291.7 | -116.6 | -4.8% | 163,800 |
| 2006/01/27 | 2,433.3 | 2,433.3 | 2,366.7 | 2,408.3 | +33.3 | +1.4% | 84,720 |
| 2006/01/26 | 2,425 | 2,541.7 | 2,358.3 | 2,375 | -41.7 | -1.7% | 184,680 |
| 2006/01/25 | 2,416.7 | 2,450 | 2,358.3 | 2,416.7 | +58.4 | +2.5% | 147,600 |
| 2006/01/24 | 2,291.7 | 2,400 | 2,258.3 | 2,358.3 | +150 | +6.8% | 354,720 |
| 2006/01/23 | 2,358.3 | 2,458.3 | 2,191.7 | 2,208.3 | -291.7 | -11.7% | 150,960 |
| 2006/01/20 | 2,675 | 2,766.7 | 2,475 | 2,500 | -133.3 | -5.1% | 199,200 |
| 2006/01/19 | 2,425 | 2,725 | 2,425 | 2,633.3 | +133.3 | +5.3% | 294,600 |
| 2006/01/18 | 2,533.3 | 2,625 | 2,325 | 2,500 | -241.7 | -8.8% | 341,640 |
| 2006/01/17 | 2,916.7 | 3,033.3 | 2,683.3 | 2,741.7 | -341.6 | -11.1% | 294,600 |
| 2006/01/16 | 3,116.7 | 3,116.7 | 3,050 | 3,083.3 | +33.3 | +1.1% | 419,640 |
| 2006/01/13 | 3,000 | 3,050 | 2,950 | 3,050 | +91.7 | +3.1% | 240,000 |
4701～
4750
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
