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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 4,033.3 | 4,166.7 | 4,033.3 | 4,150 | +66.7 | +1.6% | 25,200 |
| 2005/07/01 | 4,116.7 | 4,116.7 | 4,066.7 | 4,083.3 | -66.7 | -1.6% | 13,200 |
| 2005/06/30 | 4,233.3 | 4,233.3 | 4,116.7 | 4,150 | -33.3 | -0.8% | 21,000 |
| 2005/06/29 | 4,183.3 | 4,266.7 | 4,150 | 4,183.3 | +33.3 | +0.8% | 39,600 |
| 2005/06/28 | 3,983.3 | 4,150 | 3,983.3 | 4,150 | +166.7 | +4.2% | 39,000 |
| 2005/06/27 | 3,950 | 4,016.7 | 3,916.7 | 3,983.3 | +33.3 | +0.8% | 21,600 |
| 2005/06/24 | 3,983.3 | 4,000 | 3,933.3 | 3,950 | -66.7 | -1.7% | 24,000 |
| 2005/06/23 | 4,083.3 | 4,133.3 | 3,983.3 | 4,016.7 | -33.3 | -0.8% | 51,600 |
| 2005/06/22 | 3,933.3 | 4,066.7 | 3,883.3 | 4,050 | +150 | +3.8% | 67,200 |
| 2005/06/21 | 3,983.3 | 3,983.3 | 3,783.3 | 3,900 | -116.7 | -2.9% | 115,800 |
| 2005/06/20 | 4,266.7 | 4,283.3 | 4,016.7 | 4,016.7 | -216.6 | -5.1% | 78,600 |
| 2005/06/17 | 4,283.3 | 4,300 | 4,233.3 | 4,233.3 | -33.4 | -0.8% | 31,200 |
| 2005/06/16 | 4,300 | 4,333.3 | 4,250 | 4,266.7 | -33.3 | -0.8% | 18,600 |
| 2005/06/15 | 4,266.7 | 4,316.7 | 4,266.7 | 4,300 | +33.3 | +0.8% | 9,600 |
| 2005/06/14 | 4,300 | 4,300 | 4,266.7 | 4,266.7 | -83.3 | -1.9% | 17,400 |
| 2005/06/13 | 4,300 | 4,400 | 4,283.3 | 4,350 | +83.3 | +2% | 22,800 |
| 2005/06/10 | 4,300 | 4,300 | 4,216.7 | 4,266.7 | -33.3 | -0.8% | 18,600 |
| 2005/06/09 | 4,233.3 | 4,300 | 4,216.7 | 4,300 | +50 | +1.2% | 16,200 |
| 2005/06/08 | 4,350 | 4,350 | 4,250 | 4,250 | -83.3 | -1.9% | 23,400 |
| 2005/06/07 | 4,483.3 | 4,533.3 | 4,316.7 | 4,333.3 | -100 | -2.3% | 62,400 |
| 2005/06/06 | 4,400 | 4,433.3 | 4,300 | 4,433.3 | ±0 | ±0% | 39,000 |
| 2005/06/03 | 4,466.7 | 4,466.7 | 4,383.3 | 4,433.3 | -16.7 | -0.4% | 18,600 |
| 2005/06/02 | 4,416.7 | 4,500 | 4,400 | 4,450 | +50 | +1.1% | 22,800 |
| 2005/06/01 | 4,416.7 | 4,450 | 4,366.7 | 4,400 | -50 | -1.1% | 30,000 |
| 2005/05/31 | 4,433.3 | 4,516.7 | 4,433.3 | 4,450 | -16.7 | -0.4% | 15,600 |
| 2005/05/30 | 4,683.3 | 4,700 | 4,383.3 | 4,466.7 | -183.3 | -3.9% | 48,600 |
| 2005/05/27 | 4,483.3 | 4,650 | 4,450 | 4,650 | +166.7 | +3.7% | 58,200 |
| 2005/05/26 | 4,483.3 | 4,550 | 4,450 | 4,483.3 | +33.3 | +0.7% | 25,800 |
| 2005/05/25 | 4,466.7 | 4,500 | 4,416.7 | 4,450 | -16.7 | -0.4% | 21,600 |
| 2005/05/24 | 4,500 | 4,550 | 4,416.7 | 4,466.7 | +16.7 | +0.4% | 55,800 |
| 2005/05/23 | 4,450 | 4,600 | 4,366.7 | 4,450 | ±0 | ±0% | 111,600 |
| 2005/05/20 | 4,483.3 | 4,483.3 | 4,416.7 | 4,450 | -100 | -2.2% | 48,600 |
| 2005/05/19 | 4,650 | 4,666.7 | 4,550 | 4,550 | -33.3 | -0.7% | 45,000 |
| 2005/05/18 | 4,600 | 4,666.7 | 4,416.7 | 4,583.3 | -16.7 | -0.4% | 28,200 |
| 2005/05/17 | 4,916.7 | 4,916.7 | 4,250 | 4,600 | -150 | -3.2% | 122,400 |
| 2005/05/16 | 4,983.3 | 5,033.3 | 4,733.3 | 4,750 | -400 | -7.8% | 89,400 |
| 2005/05/13 | 5,366.7 | 5,416.7 | 5,133.3 | 5,150 | -166.7 | -3.1% | 180,000 |
| 2005/05/12 | 5,083.3 | 5,383.3 | 5,066.7 | 5,316.7 | +216.7 | +4.2% | 139,200 |
| 2005/05/11 | 5,133.3 | 5,250 | 5,083.3 | 5,100 | -66.7 | -1.3% | 155,400 |
| 2005/05/10 | 5,333.3 | 5,366.7 | 5,083.3 | 5,166.7 | -200 | -3.7% | 276,000 |
| 2005/05/09 | 5,166.7 | 5,516.7 | 5,066.7 | 5,366.7 | +216.7 | +4.2% | 987,600 |
| 2005/05/06 | 5,183.3 | 5,233.3 | 5,083.3 | 5,150 | -83.3 | -1.6% | 101,400 |
| 2005/05/02 | 4,833.3 | 5,266.7 | 4,733.3 | 5,233.3 | +383.3 | +7.9% | 226,800 |
| 2005/04/28 | 5,116.7 | 5,183.3 | 4,850 | 4,850 | -350 | -6.7% | 309,000 |
| 2005/04/27 | 5,000 | 5,200 | 4,966.7 | 5,200 | +666.7 | +14.7% | 846,000 |
| 2005/04/26 | 4,316.7 | 4,583.3 | 4,300 | 4,533.3 | +200 | +4.6% | 117,600 |
| 2005/04/25 | 4,450 | 4,450 | 4,283.3 | 4,333.3 | -50 | -1.1% | 38,400 |
| 2005/04/22 | 4,516.7 | 4,516.7 | 4,366.7 | 4,383.3 | +66.6 | +1.5% | 39,600 |
| 2005/04/21 | 4,333.3 | 4,466.7 | 4,250 | 4,316.7 | -83.3 | -1.9% | 64,800 |
| 2005/04/20 | 4,666.7 | 4,750 | 4,400 | 4,400 | -200 | -4.3% | 63,000 |
4751～
4800
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
