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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 975 | 1,011.7 | 971.7 | 1,006.7 | +12.5 | +1.3% | 120,360 |
| 2018/03/19 | 1,001.7 | 1,001.7 | 970 | 994.2 | -19.1 | -1.9% | 123,120 |
| 2018/03/16 | 1,039.2 | 1,050 | 1,008.3 | 1,013.3 | -26.7 | -2.6% | 92,040 |
| 2018/03/15 | 1,050 | 1,050 | 1,015.8 | 1,040 | -10 | -1% | 163,200 |
| 2018/03/14 | 1,054.2 | 1,067.5 | 1,048.3 | 1,050 | -7.5 | -0.7% | 137,760 |
| 2018/03/13 | 1,065 | 1,065.8 | 1,035.8 | 1,057.5 | ±0 | ±0% | 179,280 |
| 2018/03/12 | 1,028.3 | 1,065 | 1,019.2 | 1,057.5 | +54.2 | +5.4% | 223,200 |
| 2018/03/09 | 1,005.8 | 1,007.5 | 986.7 | 1,003.3 | +22.5 | +2.3% | 119,280 |
| 2018/03/08 | 968.3 | 985.8 | 950.8 | 980.8 | +15.8 | +1.6% | 137,880 |
| 2018/03/07 | 1,028.3 | 1,029.2 | 960.8 | 965 | -47.5 | -4.7% | 194,040 |
| 2018/03/06 | 990.8 | 1,043.3 | 990.8 | 1,012.5 | +46.7 | +4.8% | 169,320 |
| 2018/03/05 | 990.8 | 997.5 | 959.2 | 965.8 | -25 | -2.5% | 150,960 |
| 2018/03/02 | 995.8 | 1,012.5 | 985 | 990.8 | -27.5 | -2.7% | 140,040 |
| 2018/03/01 | 1,032.5 | 1,041.7 | 1,015.8 | 1,018.3 | -8.4 | -0.8% | 154,920 |
| 2018/02/28 | 1,007.5 | 1,037.5 | 1,004.2 | 1,026.7 | +24.2 | +2.4% | 191,160 |
| 2018/02/27 | 1,005 | 1,014.2 | 996.7 | 1,002.5 | -0.8 | -0.1% | 143,880 |
| 2018/02/26 | 1,020 | 1,023.3 | 998.3 | 1,003.3 | +0.8 | +0.1% | 127,800 |
| 2018/02/23 | 995.8 | 1,008.3 | 988.3 | 1,002.5 | +22.5 | +2.3% | 145,320 |
| 2018/02/22 | 975 | 984.2 | 958.3 | 980 | +6.7 | +0.7% | 103,080 |
| 2018/02/21 | 967.5 | 986.7 | 963.3 | 973.3 | +1.6 | +0.2% | 157,200 |
| 2018/02/20 | 945.8 | 975.8 | 935.8 | 971.7 | +22.5 | +2.4% | 114,840 |
| 2018/02/19 | 940 | 963.3 | 939.2 | 949.2 | +15 | +1.6% | 130,680 |
| 2018/02/16 | 936.7 | 948.3 | 924.2 | 934.2 | +2.5 | +0.3% | 157,440 |
| 2018/02/15 | 925 | 944.2 | 913.3 | 931.7 | +23.4 | +2.6% | 198,960 |
| 2018/02/14 | 916.7 | 925 | 891.7 | 908.3 | -12.5 | -1.4% | 417,360 |
| 2018/02/13 | 930 | 953.3 | 910 | 920.8 | -6.7 | -0.7% | 282,480 |
| 2018/02/09 | 855.8 | 966.7 | 855 | 927.5 | -28.3 | -3% | 522,120 |
| 2018/02/08 | 960 | 987.5 | 947.5 | 955.8 | +10 | +1.1% | 293,160 |
| 2018/02/07 | 1,041.7 | 1,050 | 945.8 | 945.8 | -64.2 | -6.4% | 351,840 |
| 2018/02/06 | 942.5 | 1,025.8 | 942.5 | 1,010 | -82.5 | -7.6% | 366,480 |
| 2018/02/05 | 1,095.8 | 1,099.2 | 1,059.2 | 1,092.5 | -33.3 | -3% | 248,160 |
| 2018/02/02 | 1,121.7 | 1,130 | 1,097.5 | 1,125.8 | -5 | -0.4% | 196,200 |
| 2018/02/01 | 1,113.3 | 1,135 | 1,110 | 1,130.8 | +31.6 | +2.9% | 185,160 |
| 2018/01/31 | 1,131.7 | 1,142.5 | 1,099.2 | 1,099.2 | -30.8 | -2.7% | 250,560 |
| 2018/01/30 | 1,141.7 | 1,149.2 | 1,117.5 | 1,130 | -8.3 | -0.7% | 193,200 |
| 2018/01/29 | 1,155 | 1,155 | 1,126.7 | 1,138.3 | +8.3 | +0.7% | 193,080 |
| 2018/01/26 | 1,132.5 | 1,146.7 | 1,126.7 | 1,130 | +9.2 | +0.8% | 192,600 |
| 2018/01/25 | 1,133.3 | 1,134.2 | 1,120 | 1,120.8 | -10 | -0.9% | 160,680 |
| 2018/01/24 | 1,138.3 | 1,139.2 | 1,119.2 | 1,130.8 | +8.3 | +0.7% | 309,600 |
| 2018/01/23 | 1,123.3 | 1,127.5 | 1,100 | 1,122.5 | +3.3 | +0.3% | 378,120 |
| 2018/01/22 | 1,130.8 | 1,133.3 | 1,099.2 | 1,119.2 | -14.1 | -1.2% | 351,840 |
| 2018/01/19 | 1,133.3 | 1,145 | 1,122.5 | 1,133.3 | -4.2 | -0.4% | 133,320 |
| 2018/01/18 | 1,154.2 | 1,157.5 | 1,132.5 | 1,137.5 | -11.7 | -1% | 135,480 |
| 2018/01/17 | 1,160.8 | 1,170 | 1,145.8 | 1,149.2 | -11.6 | -1% | 108,240 |
| 2018/01/16 | 1,192.5 | 1,192.5 | 1,151.7 | 1,160.8 | -32.5 | -2.7% | 173,040 |
| 2018/01/15 | 1,191.7 | 1,197.5 | 1,180.8 | 1,193.3 | +4.1 | +0.3% | 65,640 |
| 2018/01/12 | 1,200 | 1,210.8 | 1,185.8 | 1,189.2 | -10.8 | -0.9% | 70,320 |
| 2018/01/11 | 1,200 | 1,204.2 | 1,186.7 | 1,200 | +6.7 | +0.6% | 95,640 |
| 2018/01/10 | 1,189.2 | 1,196.7 | 1,185.8 | 1,193.3 | +4.1 | +0.3% | 90,960 |
| 2018/01/09 | 1,195 | 1,197.5 | 1,187.5 | 1,189.2 | +12.5 | +1.1% | 110,280 |
1801～
1850
件表示中 / 4999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 | 37,200円 | +5.9% | +189.0% | 2.15% | 11.08倍 | 0.43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 | 194,700円 | +13.7% | +11.4% | 1.85% | 16.81倍 | 4.20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 | 39,600円 | -2.6% | +2.1% | 3.03% | 20.12倍 | 0.40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 | 360,000円 | +9.1% | +78.5% | 2.22% | 8.30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 | 11,500円 | +32.0% | +177.4% | 1.57% | 33.53倍 | 13.82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
