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 |
|---|---|---|---|---|---|---|---|
| 2005/10/26 | 3,350 | 3,450 | 3,341.7 | 3,350 | -41.7 | -1.2% | 17,520 |
| 2005/10/25 | 3,391.7 | 3,400 | 3,350 | 3,391.7 | -8.3 | -0.2% | 5,760 |
| 2005/10/24 | 3,491.7 | 3,500 | 3,350 | 3,400 | -83.3 | -2.4% | 9,360 |
| 2005/10/21 | 3,483.3 | 3,541.7 | 3,441.7 | 3,483.3 | +25 | +0.7% | 10,200 |
| 2005/10/20 | 3,583.3 | 3,616.7 | 3,441.7 | 3,458.3 | -108.4 | -3% | 12,840 |
| 2005/10/19 | 3,258.3 | 3,575 | 3,258.3 | 3,566.7 | +266.7 | +8.1% | 23,280 |
| 2005/10/18 | 3,350 | 3,400 | 3,241.7 | 3,300 | -75 | -2.2% | 14,160 |
| 2005/10/17 | 3,333.3 | 3,375 | 3,333.3 | 3,375 | ±0 | ±0% | 7,800 |
| 2005/10/14 | 3,491.7 | 3,491.7 | 3,358.3 | 3,375 | -91.7 | -2.6% | 7,440 |
| 2005/10/13 | 3,408.3 | 3,483.3 | 3,391.7 | 3,466.7 | +41.7 | +1.2% | 9,720 |
| 2005/10/12 | 3,500 | 3,575 | 3,375 | 3,425 | -150 | -4.2% | 21,600 |
| 2005/10/11 | 3,633.3 | 3,675 | 3,550 | 3,575 | -58.3 | -1.6% | 11,760 |
| 2005/10/07 | 3,675 | 3,716.7 | 3,566.7 | 3,633.3 | -16.7 | -0.5% | 22,800 |
| 2005/10/06 | 3,625 | 3,675 | 3,608.3 | 3,650 | +66.7 | +1.9% | 20,520 |
| 2005/10/05 | 3,600 | 3,733.3 | 3,533.3 | 3,583.3 | +41.6 | +1.2% | 33,600 |
| 2005/10/04 | 3,533.3 | 3,550 | 3,433.3 | 3,541.7 | +91.7 | +2.7% | 35,160 |
| 2005/10/03 | 3,516.7 | 3,583.3 | 3,416.7 | 3,450 | ±0 | ±0% | 33,240 |
| 2005/09/30 | 3,208.3 | 3,458.3 | 3,208.3 | 3,450 | +208.3 | +6.4% | 19,320 |
| 2005/09/29 | 3,508.3 | 3,533.3 | 3,208.3 | 3,241.7 | -100 | -3% | 28,440 |
| 2005/09/28 | 3,791.7 | 3,791.7 | 3,341.7 | 3,341.7 | -408.3 | -10.9% | 54,840 |
| 2005/09/27 | 4,075 | 4,075 | 3,716.7 | 3,750 | -33.3 | -0.9% | 75,840 |
| 2005/09/26 | 3,516.7 | 3,783.3 | 3,516.7 | 3,783.3 | +183.3 | +5.1% | 136,800 |
| 2005/09/22 | 3,666.7 | 3,666.7 | 3,550 | 3,600 | -116.7 | -3.1% | 93,000 |
| 2005/09/21 | 3,783.3 | 3,783.3 | 3,683.3 | 3,716.7 | -83.3 | -2.2% | 59,400 |
| 2005/09/20 | 3,816.7 | 3,816.7 | 3,783.3 | 3,800 | ±0 | ±0% | 45,600 |
| 2005/09/16 | 3,850 | 3,866.7 | 3,800 | 3,800 | -50 | -1.3% | 46,800 |
| 2005/09/15 | 3,800 | 3,866.7 | 3,800 | 3,850 | +66.7 | +1.8% | 45,600 |
| 2005/09/14 | 3,833.3 | 3,883.3 | 3,783.3 | 3,783.3 | -50 | -1.3% | 63,000 |
| 2005/09/13 | 3,816.7 | 3,866.7 | 3,766.7 | 3,833.3 | +16.6 | +0.4% | 69,000 |
| 2005/09/12 | 3,866.7 | 3,883.3 | 3,783.3 | 3,816.7 | -33.3 | -0.9% | 93,000 |
| 2005/09/09 | 3,916.7 | 3,933.3 | 3,833.3 | 3,850 | -100 | -2.5% | 78,600 |
| 2005/09/08 | 4,083.3 | 4,083.3 | 3,866.7 | 3,950 | -83.3 | -2.1% | 81,000 |
| 2005/09/07 | 3,750 | 4,033.3 | 3,750 | 4,033.3 | +283.3 | +7.6% | 133,200 |
| 2005/09/06 | 3,833.3 | 3,850 | 3,700 | 3,750 | -66.7 | -1.7% | 160,200 |
| 2005/09/05 | 3,966.7 | 4,000 | 3,750 | 3,816.7 | -133.3 | -3.4% | 281,400 |
| 2005/09/02 | 4,183.3 | 4,183.3 | 3,933.3 | 3,950 | -283.3 | -6.7% | 163,200 |
| 2005/09/01 | 4,250 | 4,266.7 | 4,216.7 | 4,233.3 | -16.7 | -0.4% | 31,200 |
| 2005/08/31 | 4,350 | 4,350 | 4,233.3 | 4,250 | -116.7 | -2.7% | 73,800 |
| 2005/08/30 | 4,350 | 4,400 | 4,350 | 4,366.7 | +16.7 | +0.4% | 21,000 |
| 2005/08/29 | 4,433.3 | 4,466.7 | 4,316.7 | 4,350 | -133.3 | -3% | 34,800 |
| 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 |
4801～
4850
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
