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 |
|---|---|---|---|---|---|---|---|
| 2005/08/26 | 4,416.7 | 4,483.3 | 4,383.3 | 4,483.3 | +50 | +1.1% | 20,400 |
| 2005/08/25 | 4,550 | 4,550 | 4,433.3 | 4,433.3 | -133.4 | -2.9% | 42,600 |
| 2005/08/24 | 4,450 | 4,583.3 | 4,450 | 4,566.7 | +100 | +2.2% | 29,400 |
| 2005/08/23 | 4,416.7 | 4,483.3 | 4,333.3 | 4,466.7 | +66.7 | +1.5% | 28,200 |
| 2005/08/22 | 4,483.3 | 4,500 | 4,350 | 4,400 | -83.3 | -1.9% | 41,400 |
| 2005/08/19 | 4,533.3 | 4,533.3 | 4,433.3 | 4,483.3 | -66.7 | -1.5% | 41,400 |
| 2005/08/18 | 4,650 | 4,650 | 4,466.7 | 4,550 | -100 | -2.2% | 57,600 |
| 2005/08/17 | 4,633.3 | 4,666.7 | 4,616.7 | 4,650 | -50 | -1.1% | 26,400 |
| 2005/08/16 | 4,716.7 | 4,750 | 4,650 | 4,700 | -50 | -1.1% | 32,400 |
| 2005/08/15 | 4,950 | 4,983.3 | 4,716.7 | 4,750 | -283.3 | -5.6% | 105,600 |
| 2005/08/12 | 5,033.3 | 5,066.7 | 4,850 | 5,033.3 | +66.6 | +1.3% | 90,000 |
| 2005/08/11 | 4,800 | 4,966.7 | 4,733.3 | 4,966.7 | +183.4 | +3.8% | 68,400 |
| 2005/08/10 | 4,533.3 | 4,800 | 4,533.3 | 4,783.3 | +250 | +5.5% | 55,200 |
| 2005/08/09 | 4,500 | 4,550 | 4,500 | 4,533.3 | +66.6 | +1.5% | 28,200 |
| 2005/08/08 | 4,266.7 | 4,466.7 | 4,266.7 | 4,466.7 | -50 | -1.1% | 17,400 |
| 2005/08/05 | 4,550 | 4,566.7 | 4,466.7 | 4,516.7 | -50 | -1.1% | 13,800 |
| 2005/08/04 | 4,666.7 | 4,666.7 | 4,433.3 | 4,566.7 | -150 | -3.2% | 31,800 |
| 2005/08/03 | 4,783.3 | 4,783.3 | 4,700 | 4,716.7 | -33.3 | -0.7% | 37,800 |
| 2005/08/02 | 4,783.3 | 4,816.7 | 4,733.3 | 4,750 | -33.3 | -0.7% | 47,400 |
| 2005/08/01 | 4,750 | 4,866.7 | 4,683.3 | 4,783.3 | +133.3 | +2.9% | 129,600 |
| 2005/07/29 | 4,683.3 | 4,700 | 4,616.7 | 4,650 | -16.7 | -0.4% | 18,600 |
| 2005/07/28 | 4,700 | 4,700 | 4,583.3 | 4,666.7 | -66.6 | -1.4% | 38,400 |
| 2005/07/27 | 4,633.3 | 4,783.3 | 4,633.3 | 4,733.3 | +166.6 | +3.6% | 101,400 |
| 2005/07/26 | 4,466.7 | 4,616.7 | 4,466.7 | 4,566.7 | +116.7 | +2.6% | 55,800 |
| 2005/07/25 | 4,433.3 | 4,466.7 | 4,416.7 | 4,450 | +50 | +1.1% | 13,200 |
| 2005/07/22 | 4,383.3 | 4,400 | 4,383.3 | 4,400 | +16.7 | +0.4% | 2,400 |
| 2005/07/21 | 4,433.3 | 4,433.3 | 4,366.7 | 4,383.3 | -66.7 | -1.5% | 13,800 |
| 2005/07/20 | 4,500 | 4,500 | 4,450 | 4,450 | -50 | -1.1% | 10,200 |
| 2005/07/19 | 4,500 | 4,550 | 4,466.7 | 4,500 | ±0 | ±0% | 21,000 |
| 2005/07/15 | 4,500 | 4,533.3 | 4,433.3 | 4,500 | +50 | +1.1% | 24,000 |
| 2005/07/14 | 4,400 | 4,566.7 | 4,383.3 | 4,450 | +116.7 | +2.7% | 54,600 |
| 2005/07/13 | 4,300 | 4,366.7 | 4,266.7 | 4,333.3 | +83.3 | +2% | 19,200 |
| 2005/07/12 | 4,383.3 | 4,383.3 | 4,216.7 | 4,250 | -116.7 | -2.7% | 24,600 |
| 2005/07/11 | 4,416.7 | 4,483.3 | 4,366.7 | 4,366.7 | -33.3 | -0.8% | 22,800 |
| 2005/07/08 | 4,500 | 4,583.3 | 4,350 | 4,400 | -150 | -3.3% | 67,200 |
| 2005/07/07 | 4,233.3 | 4,750 | 4,216.7 | 4,550 | +333.3 | +7.9% | 257,400 |
| 2005/07/06 | 4,116.7 | 4,250 | 4,116.7 | 4,216.7 | +100 | +2.4% | 50,400 |
| 2005/07/05 | 4,166.7 | 4,166.7 | 4,083.3 | 4,116.7 | -33.3 | -0.8% | 13,800 |
| 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 |
4801～
4850
件表示中 / 4919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 | 30,000円 | +5.9% | +189.0% | 2.67% | 8.94倍 | 0.35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 | 161,600円 | +13.7% | +11.4% | 2.23% | 13.85倍 | 3.44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 | 32,800円 | 0.0% | -64.4% | 3.66% | 20.46倍 | 0.34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 | 341,500円 | +2.1% | - | 2.34% | 10.66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 | 8,500円 | +31.5% | +135.3% | 1.53% | 27.96倍 | 10.22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
